PCA: Historical Prices for POWERSHARES EXCHANGE

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.87	11.98	11.85	11.91	9,000	11.91
19-Nov-09	12.08	12.08	11.87	11.89	8,400	11.89
18-Nov-09	12.22	12.22	12.08	12.08	5,700	12.08
17-Nov-09	12.10	12.12	12.10	12.12	3,300	12.12
16-Nov-09	12.16	12.19	12.16	12.19	6,200	12.19
13-Nov-09	11.97	12.03	11.92	12.03	1,100	12.03
12-Nov-09	11.97	11.98	11.90	11.90	3,900	11.90
11-Nov-09	12.06	12.07	12.00	12.01	3,700	12.01
10-Nov-09	11.77	11.98	11.77	11.98	6,900	11.98
9-Nov-09	11.78	11.96	11.78	11.89	1,300	11.89
6-Nov-09	11.69	11.78	11.69	11.77	6,200	11.77
5-Nov-09	11.75	11.79	11.66	11.69	3,500	11.69
4-Nov-09	11.72	11.72	11.61	11.69	5,000	11.69
3-Nov-09	11.58	11.61	11.58	11.61	800	11.61
2-Nov-09	11.66	11.66	11.48	11.63	6,700	11.63
30-Oct-09	11.54	11.64	11.48	11.52	14,200	11.52
29-Oct-09	11.46	11.73	11.46	11.73	2,400	11.73
28-Oct-09	11.75	11.75	11.75	11.75	0	11.75
27-Oct-09	11.73	11.79	11.73	11.75	2,700	11.75
26-Oct-09	11.97	11.97	11.80	11.80	4,300	11.80
23-Oct-09	12.29	13.10	11.83	11.89	13,000	11.89
22-Oct-09	11.90	11.96	11.90	11.96	3,200	11.96
21-Oct-09	11.98	11.99	11.93	11.93	3,700	11.93
20-Oct-09	12.03	12.03	11.95	11.98	6,200	11.98
19-Oct-09	12.01	12.02	11.94	12.00	11,400	12.00
16-Oct-09	11.86	11.91	11.81	11.90	2,200	11.90
15-Oct-09	12.00	12.00	11.86	11.93	8,000	11.93
14-Oct-09	12.10	12.10	11.73	11.88	44,300	11.88
13-Oct-09	11.84	11.90	11.69	11.79	17,600	11.79
12-Oct-09	11.90	11.90	11.80	11.80	700	11.80
9-Oct-09	11.71	11.72	11.71	11.72	1,100	11.72
8-Oct-09	11.73	11.88	11.73	11.75	7,100	11.75
7-Oct-09	11.72	11.74	11.72	11.73	1,000	11.73
6-Oct-09	11.70	11.76	11.68	11.70	1,300	11.70
5-Oct-09	11.38	11.58	11.38	11.56	5,100	11.56
2-Oct-09	11.30	11.52	11.30	11.52	4,200	11.52
1-Oct-09	11.71	12.00	11.54	11.59	10,600	11.59
30-Sep-09	11.88	11.88	11.66	11.67	6,900	11.67
29-Sep-09	11.80	11.90	11.71	11.74	10,000	11.74
28-Sep-09	11.87	12.05	11.70	11.70	3,900	11.70
25-Sep-09	11.70	11.70	11.58	11.60	1,600	11.60
24-Sep-09	11.69	11.92	11.58	11.58	14,900	11.58
23-Sep-09	12.07	12.09	11.74	11.78	5,100	11.78
22-Sep-09	11.85	11.85	11.80	11.82	2,700	11.82
21-Sep-09	12.40	12.76	11.69	12.01	6,600	12.01
18-Sep-09	11.77	11.77	11.77	11.77	1,500	11.77
18-Sep-09	$ 0.05 Dividend
17-Sep-09	11.81	11.86	11.81	11.84	1,800	11.79
16-Sep-09	11.88	11.88	11.73	11.86	8,400	11.81
15-Sep-09	11.65	11.76	11.65	11.74	9,000	11.69
14-Sep-09	11.66	12.05	11.25	11.74	52,400	11.69
11-Sep-09	11.74	11.74	11.65	11.65	1,700	11.60
10-Sep-09	11.69	11.71	11.60	11.62	3,900	11.57
9-Sep-09	11.63	11.64	11.49	11.61	7,500	11.56
8-Sep-09	11.38	11.38	11.38	11.38	0	11.33
4-Sep-09	11.60	11.60	11.29	11.38	10,300	11.33
3-Sep-09	11.40	12.16	11.22	11.91	12,800	11.86
2-Sep-09	11.97	11.97	11.32	11.35	4,000	11.30
1-Sep-09	11.33	11.36	11.22	11.23	15,400	11.18
31-Aug-09	11.45	12.12	11.44	11.45	10,600	11.40
28-Aug-09	11.50	11.51	11.48	11.51	500	11.46
27-Aug-09	11.59	11.59	11.38	11.50	8,000	11.45
26-Aug-09	11.34	12.35	11.34	11.47	9,200	11.42
25-Aug-09	11.61	11.61	11.46	11.47	5,900	11.42
24-Aug-09	11.44	11.46	11.42	11.42	4,100	11.37
21-Aug-09	11.26	11.69	11.26	11.69	12,400	11.64
20-Aug-09	11.05	11.21	11.05	11.21	6,500	11.16
* 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