PBP: Historical Prices for POWERSHARES S&P 500

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.49	21.49	21.13	21.21	78,300	21.21
24-Nov-09	21.00	21.17	21.00	21.16	116,300	21.16
23-Nov-09	21.01	21.36	20.98	21.15	81,100	21.15
20-Nov-09	20.97	21.02	20.80	21.00	166,400	21.00
19-Nov-09	21.03	21.03	20.86	20.93	25,900	20.93
18-Nov-09	20.90	20.98	20.90	20.98	27,400	20.98
17-Nov-09	20.88	20.96	20.88	20.89	75,600	20.89
16-Nov-09	20.76	20.95	20.76	20.94	14,700	20.94
13-Nov-09	20.93	20.93	20.68	20.79	42,200	20.79
12-Nov-09	20.85	20.88	20.71	20.75	51,200	20.75
11-Nov-09	21.02	21.02	20.75	20.83	19,500	20.83
10-Nov-09	20.80	21.01	20.69	20.74	27,400	20.74
9-Nov-09	20.54	20.74	20.54	20.74	54,200	20.74
6-Nov-09	20.17	20.52	20.17	20.45	38,200	20.45
5-Nov-09	20.41	20.46	20.26	20.46	24,900	20.46
4-Nov-09	20.21	20.29	20.12	20.12	34,500	20.12
3-Nov-09	20.07	20.10	19.92	20.10	33,500	20.10
2-Nov-09	20.24	20.90	19.87	20.03	102,900	20.03
30-Oct-09	20.40	20.40	19.85	19.93	87,200	19.93
29-Oct-09	19.90	20.34	19.89	20.34	39,000	20.34
28-Oct-09	20.22	20.22	19.93	19.93	52,800	19.93
27-Oct-09	20.26	20.37	20.24	20.27	19,400	20.27
26-Oct-09	20.69	21.23	20.26	20.31	46,500	20.31
23-Oct-09	21.37	21.40	20.41	20.46	41,000	20.46
22-Oct-09	21.57	21.57	20.43	20.60	11,100	20.60
21-Oct-09	20.61	20.63	20.47	20.47	49,300	20.47
20-Oct-09	21.02	21.02	20.50	20.54	83,400	20.54
19-Oct-09	20.45	20.92	20.39	20.69	167,200	20.69
16-Oct-09	20.41	20.78	20.04	20.20	28,500	20.20
15-Oct-09	20.48	20.50	20.41	20.44	90,900	20.44
14-Oct-09	20.39	20.48	20.38	20.46	43,600	20.46
13-Oct-09	20.39	20.39	20.26	20.37	44,200	20.37
12-Oct-09	20.38	20.39	20.30	20.33	43,500	20.33
9-Oct-09	20.18	20.32	20.18	20.32	36,200	20.32
8-Oct-09	20.49	20.49	20.16	20.18	35,700	20.18
7-Oct-09	19.86	20.13	19.86	20.07	49,400	20.07
6-Oct-09	20.11	20.11	19.93	20.07	34,800	20.07
5-Oct-09	19.78	19.89	19.55	19.87	49,600	19.87
2-Oct-09	19.50	19.88	19.43	19.53	82,900	19.53
1-Oct-09	19.90	19.90	19.58	19.58	27,000	19.58
30-Sep-09	20.24	20.24	19.88	20.07	31,700	20.07
29-Sep-09	20.05	20.11	19.64	20.02	14,300	20.02
28-Sep-09	19.94	20.13	19.94	20.12	30,300	20.12
25-Sep-09	19.92	20.20	19.55	19.72	39,900	19.72
24-Sep-09	20.20	20.25	19.79	19.86	33,800	19.86
23-Sep-09	20.20	20.28	20.04	20.14	40,100	20.14
22-Sep-09	20.25	20.25	19.99	20.11	19,900	20.11
21-Sep-09	19.75	20.16	19.75	20.05	23,500	20.05
18-Sep-09	20.10	20.28	19.90	20.02	13,400	20.02
18-Sep-09	$ 0.065 Dividend
17-Sep-09	19.86	20.26	19.86	20.14	49,400	20.07
16-Sep-09	20.25	20.26	20.10	20.10	62,500	20.04
15-Sep-09	19.99	20.14	19.99	20.14	127,900	20.07
14-Sep-09	20.23	20.23	19.92	20.08	63,400	20.02
11-Sep-09	19.90	20.21	19.90	20.21	17,900	20.14
10-Sep-09	19.91	19.98	19.90	19.96	56,100	19.90
9-Sep-09	19.90	19.98	19.84	19.98	57,600	19.92
8-Sep-09	19.80	19.89	19.80	19.84	21,000	19.78
4-Sep-09	19.34	19.78	19.34	19.78	76,700	19.72
3-Sep-09	19.44	19.57	19.36	19.57	94,900	19.51
2-Sep-09	19.26	19.49	19.26	19.36	22,700	19.30
1-Sep-09	19.62	19.78	19.38	19.39	46,900	19.33
31-Aug-09	19.78	19.78	19.65	19.70	21,200	19.64
28-Aug-09	19.86	19.86	19.75	19.82	21,500	19.76
27-Aug-09	19.89	19.89	19.62	19.80	24,400	19.74
26-Aug-09	19.73	19.82	19.67	19.81	60,300	19.75
25-Aug-09	19.87	19.92	19.72	19.78	122,000	19.72
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions