Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 7:49PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
PowerShares Dynamic Food & Beverage (PBJ)At 4:00PM ET: 14.205  Down 0.035 (0.25%)  
MORE ON PBJ
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0914.2314.3214.2014.2415,00014.24
20-Nov-0914.0314.0914.0314.0716,80014.07
19-Nov-0914.0814.0813.5014.02205,50014.02
18-Nov-0914.2214.2214.1014.145,80014.14
17-Nov-0914.2114.2514.1714.2413,20014.24
16-Nov-0914.2014.3014.2014.2549,00014.25
13-Nov-0913.9914.1413.9914.076,20014.07
12-Nov-0914.0614.1613.9813.989,70013.98
11-Nov-0914.1514.1514.0614.0910,60014.09
10-Nov-0914.0414.1414.0414.117,60014.11
9-Nov-0914.0014.0613.9814.0611,70014.06
6-Nov-0913.8613.9213.8313.917,80013.91
5-Nov-0913.8713.9213.8413.847,00013.84
4-Nov-0913.8313.8913.7713.7957,70013.79
3-Nov-0913.7413.7713.6913.755,20013.75
2-Nov-0913.7313.8413.7013.7311,80013.73
30-Oct-0913.8613.9413.7113.7140,30013.71
29-Oct-0913.7613.9313.7613.919,00013.91
28-Oct-0913.8613.9613.7113.7112,60013.71
27-Oct-0913.9013.9613.8113.8919,00013.89
26-Oct-0913.9814.1013.8413.9219,00013.92
23-Oct-0914.0014.0013.9013.946,60013.94
22-Oct-0914.0114.1613.9214.1415,10014.14
21-Oct-0914.1014.3214.0714.0710,50014.07
20-Oct-0914.2914.2914.1114.137,70014.13
19-Oct-0914.1614.3114.1414.298,50014.29
16-Oct-0914.0614.2014.0614.1733,10014.17
15-Oct-0913.9614.1313.9614.1312,70014.13
14-Oct-0914.0814.0814.0014.0221,30014.02
13-Oct-0914.0114.0113.9814.013,60014.01
12-Oct-0914.0214.0914.0214.028,90014.02
9-Oct-0913.9414.0213.9014.0213,60014.02
8-Oct-0913.9213.9713.9013.959,20013.95
7-Oct-0913.8113.8713.7913.8432,60013.84
6-Oct-0913.7513.8813.7513.8350,10013.83
5-Oct-0913.6013.7313.6013.7116,70013.71
2-Oct-0913.6013.7013.5913.647,50013.64
1-Oct-0913.8713.8713.6413.7115,60013.71
30-Sep-0913.8713.9613.7213.9126,50013.91
29-Sep-0913.8813.9413.8413.8719,50013.87
28-Sep-0913.7513.9013.7413.8520,70013.85
25-Sep-0913.8013.8113.7313.784,40013.78
24-Sep-0913.8513.8513.7113.7517,00013.75
23-Sep-0913.9013.9713.8513.855,90013.85
22-Sep-0913.9613.9613.8013.8826,80013.88
21-Sep-0913.9113.9113.8113.887,30013.88
18-Sep-0913.8413.9713.8413.9122,30013.91
18-Sep-09 $ 0.062 Dividend
17-Sep-0913.8813.9413.8513.8831,80013.82
16-Sep-0913.9113.9713.7913.9735,10013.91
15-Sep-0913.8213.8513.7513.8317,10013.77
14-Sep-0913.8513.9213.7913.9034,50013.84
11-Sep-0913.9113.9713.8413.9023,00013.84
10-Sep-0913.9213.9613.8313.9550,80013.89
9-Sep-0913.7613.9113.7613.8838,70013.82
8-Sep-0913.6813.8213.6813.8122,60013.75
4-Sep-0913.5213.6713.5213.6520,20013.59
3-Sep-0913.6313.6313.4013.566,40013.50
2-Sep-0913.5513.5513.4413.5111,80013.45
1-Sep-0913.6713.6713.4813.529,90013.46
31-Aug-0913.6313.7513.6113.6642,40013.60
28-Aug-0913.9113.9113.7113.7710,80013.71
27-Aug-0913.7313.8113.7013.788,20013.72
26-Aug-0913.7513.8313.7213.809,80013.74
25-Aug-0913.7513.9013.7513.8017,00013.74
24-Aug-0913.8313.8513.7313.7630,10013.70
21-Aug-0913.6813.8113.6813.7768,50013.71
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions