Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 2:58PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
PowerShares Emerging Mkts Sovereign Debt (PCY)At 1:00PM ET: 25.632  Down 0.268 (1.03%)  
MORE ON PCY
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*
25-Nov-0925.9025.9325.8025.90264,60025.90
24-Nov-0925.8825.9025.7825.90242,20025.90
23-Nov-0925.8125.8525.7325.81191,10025.81
20-Nov-0925.7725.8125.7225.78184,60025.78
19-Nov-0925.7925.8225.7225.74867,50025.74
18-Nov-0925.8825.8925.7525.81202,50025.81
17-Nov-0925.9025.9625.8525.85596,50025.85
16-Nov-0925.8725.9825.7125.84245,90025.84
13-Nov-0925.9325.9625.8025.91217,30025.91
13-Nov-09 $ 0.134 Dividend
12-Nov-0926.1026.1225.8826.05513,50025.92
11-Nov-0926.0226.0825.9726.06208,50025.93
10-Nov-0925.9625.9925.8025.97277,50025.84
9-Nov-0925.8125.9225.7825.78211,90025.65
6-Nov-0925.7725.8125.6625.76204,80025.63
5-Nov-0925.7925.8125.6925.81138,80025.68
4-Nov-0925.4625.8325.4125.77205,20025.64
3-Nov-0925.6325.7125.2325.51401,80025.38
2-Nov-0925.8625.9725.5825.66644,60025.53
30-Oct-0925.9025.9525.8425.90159,30025.77
29-Oct-0925.4525.9425.4325.94252,60025.81
28-Oct-0925.9125.9125.3725.48465,40025.35
27-Oct-0925.9826.1225.9425.96233,90025.83
26-Oct-0926.2526.2926.0326.04316,10025.91
23-Oct-0926.3826.4026.0526.30224,00026.16
22-Oct-0926.3726.3726.2226.33225,10026.19
21-Oct-0926.4826.4926.3526.42224,00026.28
20-Oct-0926.5326.5426.4626.50198,10026.36
19-Oct-0926.5126.5626.4026.46167,50026.32
16-Oct-0926.5526.5526.3726.43224,00026.29
15-Oct-0926.6326.6326.5126.54286,60026.40
15-Oct-09 $ 0.137 Dividend
14-Oct-0926.6526.7026.4826.70397,30026.43
13-Oct-0926.4726.6126.4126.58331,40026.31
12-Oct-0926.5726.5726.3126.44203,10026.17
9-Oct-0926.4126.4626.3126.44288,10026.17
8-Oct-0926.4626.4726.3026.34617,40026.07
7-Oct-0926.4526.4526.3026.35311,90026.08
6-Oct-0926.2426.3826.2326.30246,30026.03
5-Oct-0926.2226.2426.1526.24306,00025.97
2-Oct-0926.0226.1626.0026.14167,10025.87
1-Oct-0926.2326.2426.0526.18798,00025.91
30-Sep-0926.1926.2426.0526.15167,20025.88
29-Sep-0926.1426.1726.0526.15141,00025.88
28-Sep-0926.1326.1725.9626.11117,70025.84
25-Sep-0926.1426.1425.9226.09151,60025.82
24-Sep-0926.2326.2326.0126.21145,90025.94
23-Sep-0926.2026.2726.0726.22207,40025.95
22-Sep-0926.5026.5026.1326.20170,80025.93
21-Sep-0926.2026.5326.0726.33248,20026.06
18-Sep-0926.1326.2325.9726.08159,00025.81
17-Sep-0926.1026.7926.1026.37156,90026.10
16-Sep-0925.9526.0925.9026.09187,10025.82
15-Sep-0925.9626.0125.8125.99180,10025.72
15-Sep-09 $ 0.14 Dividend
14-Sep-0925.9225.9725.8825.96148,10025.56
11-Sep-0925.7525.8625.7025.86159,00025.46
10-Sep-0925.7125.7425.6525.71175,90025.31
9-Sep-0925.6225.6825.5025.68152,00025.28
8-Sep-0925.5025.6025.5025.60162,70025.20
4-Sep-0925.4525.5025.4525.45114,70025.05
3-Sep-0925.3925.4425.3525.44173,20025.04
2-Sep-0925.4025.4225.3525.41202,30025.01
1-Sep-0925.3025.4025.1125.40228,80025.00
31-Aug-0925.2825.3925.2025.39165,60024.99
28-Aug-0925.2725.3025.2325.29104,80024.90
27-Aug-0925.2325.2425.2025.23116,00024.84
26-Aug-0925.1725.2225.1325.21110,10024.82
25-Aug-0925.0825.1425.0025.02119,70024.63
* 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 Screener•Splits
•Mergers & Acquisitions