Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:25PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

PowerShares FTSE RAFI Europe (PEF)

At 4:00PM ET: 37.68   0.12 (0.32%)

MORE ON PEF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 38.09 38.09 37.42 37.68 1,200 37.68 23-Nov-09 38.09 38.09 37.79 37.80 4,800 37.80 20-Nov-09 37.09 37.09 35.93 35.93 400 35.93 19-Nov-09 37.04 37.52 37.04 37.49 1,200 37.49 18-Nov-09 38.24 38.29 38.24 38.29 1,100 38.29 17-Nov-09 38.67 38.67 38.02 38.15 6,800 38.15 16-Nov-09 38.22 38.93 38.22 38.68 1,500 38.68 13-Nov-09 37.50 37.94 37.31 37.61 6,300 37.61 12-Nov-09 37.79 37.79 37.06 37.06 2,800 37.06 11-Nov-09 38.09 38.09 37.57 37.81 1,400 37.81 10-Nov-09 37.88 37.88 37.00 37.30 1,600 37.30 9-Nov-09 37.15 37.15 37.15 37.15 200 37.15 6-Nov-09 38.15 38.15 36.93 36.93 400 36.93 5-Nov-09 36.39 36.51 36.39 36.51 2,800 36.51 4-Nov-09 36.10 36.25 35.56 35.89 3,700 35.89 3-Nov-09 34.76 35.01 34.39 34.64 8,400 34.64 2-Nov-09 35.36 35.48 34.72 35.48 3,300 35.48 30-Oct-09 36.61 36.67 34.94 35.30 8,700 35.30 29-Oct-09 36.00 36.63 36.00 36.63 900 36.63 28-Oct-09 35.49 35.65 34.89 34.89 9,500 34.89 27-Oct-09 37.40 37.40 36.63 36.92 11,600 36.92 26-Oct-09 38.56 38.56 38.56 38.56 0 38.56 23-Oct-09 39.16 39.16 38.52 38.56 2,600 38.56 22-Oct-09 39.02 39.02 39.02 39.02 200 39.02 21-Oct-09 39.16 39.64 39.16 39.35 4,700 39.35 20-Oct-09 39.42 39.50 39.01 39.46 5,100 39.46 19-Oct-09 39.43 39.68 39.43 39.68 600 39.68 16-Oct-09 38.79 39.29 38.79 39.02 1,300 39.02 15-Oct-09 39.14 40.97 39.14 39.50 3,400 39.50 14-Oct-09 39.78 40.59 39.27 39.44 8,400 39.44 13-Oct-09 38.25 38.49 38.25 38.45 3,400 38.45 12-Oct-09 38.50 38.50 38.22 38.22 1,500 38.22 9-Oct-09 38.30 38.30 38.30 38.30 300 38.30 8-Oct-09 38.90 38.90 37.65 38.35 2,700 38.35 7-Oct-09 38.51 39.09 38.49 38.90 3,100 38.90 6-Oct-09 37.58 37.66 37.58 37.66 2,400 37.66 5-Oct-09 37.54 37.61 37.44 37.44 400 37.44 2-Oct-09 36.20 36.20 36.20 36.20 200 36.20 1-Oct-09 36.95 36.99 35.97 35.97 35,700 35.97 30-Sep-09 37.41 37.41 37.41 37.41 100 37.41 29-Sep-09 37.34 37.34 37.34 37.34 200 37.34 28-Sep-09 37.00 37.60 37.00 37.43 2,400 37.43 25-Sep-09 36.95 36.95 36.94 36.94 1,000 36.94 24-Sep-09 36.97 37.32 34.88 37.32 2,900 37.32 23-Sep-09 38.10 40.84 38.02 38.42 900 38.42 22-Sep-09 38.89 38.89 38.01 38.24 800 38.24 21-Sep-09 38.33 38.33 38.33 38.33 0 38.33 18-Sep-09 39.96 39.96 38.19 38.33 2,800 38.33 17-Sep-09 38.06 38.54 38.06 38.21 1,500 38.21 16-Sep-09 37.93 38.20 37.92 38.19 1,300 38.19 15-Sep-09 37.00 37.36 37.00 37.36 1,500 37.36 14-Sep-09 35.29 37.10 35.29 37.05 3,300 37.05 11-Sep-09 37.19 37.19 36.90 37.19 4,100 37.19 10-Sep-09 36.50 36.84 36.25 36.84 3,700 36.84 9-Sep-09 36.44 36.90 36.44 36.56 9,300 36.56 8-Sep-09 35.81 35.81 35.81 35.81 200 35.81 4-Sep-09 35.28 35.28 35.03 35.03 2,800 35.03 3-Sep-09 34.07 34.32 34.07 34.17 9,000 34.17 2-Sep-09 33.74 33.90 33.74 33.82 3,200 33.82 1-Sep-09 34.34 34.35 34.12 34.12 1,200 34.12 31-Aug-09 35.45 35.51 35.45 35.51 2,300 35.51 28-Aug-09 36.95 36.95 36.17 36.17 700 36.17 27-Aug-09 35.49 35.69 35.49 35.69 500 35.69 26-Aug-09 34.97 35.35 34.97 35.17 6,200 35.17 25-Aug-09 35.29 35.53 35.29 35.51 2,600 35.51 24-Aug-09 35.31 35.81 35.08 35.08 6,400 35.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions