Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 3:30PM ET - U.S. Markets close in 30 mins.. Dow  0.13% Nasdaq  0.32%

PowerShares Dynamic Leisure & Entertain (PEJ)

At 2:49PM ET: 12.99   0.04 (0.31%)

MORE ON PEJ

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* 23-Nov-09 13.12 13.15 13.01 13.03 5,400 13.03 20-Nov-09 12.89 12.91 12.80 12.88 13,900 12.88 19-Nov-09 12.83 12.87 12.76 12.87 5,600 12.87 18-Nov-09 13.04 13.09 12.99 13.09 9,300 13.09 17-Nov-09 13.07 13.13 13.03 13.12 7,100 13.12 16-Nov-09 12.81 13.12 12.81 13.08 15,700 13.08 13-Nov-09 12.77 12.91 12.69 12.83 6,800 12.83 12-Nov-09 12.82 12.83 12.69 12.69 20,500 12.69 11-Nov-09 13.06 13.06 12.81 12.87 35,300 12.87 10-Nov-09 12.88 12.92 12.81 12.92 4,000 12.92 9-Nov-09 12.73 12.77 12.73 12.77 8,700 12.77 6-Nov-09 12.64 12.64 12.52 12.62 4,800 12.62 5-Nov-09 12.23 12.51 12.23 12.51 11,800 12.51 4-Nov-09 12.30 12.33 12.17 12.25 45,700 12.25 3-Nov-09 11.94 12.14 11.94 12.13 16,000 12.13 2-Nov-09 11.85 12.08 11.77 11.92 83,000 11.92 30-Oct-09 12.20 12.21 11.90 11.98 39,600 11.98 29-Oct-09 12.13 12.24 12.08 12.22 82,100 12.22 28-Oct-09 12.35 12.35 11.99 11.99 22,100 11.99 27-Oct-09 12.56 12.56 12.24 12.28 97,400 12.28 26-Oct-09 12.72 12.91 12.60 12.62 29,800 12.62 23-Oct-09 12.83 12.83 12.74 12.74 1,800 12.74 22-Oct-09 12.67 12.87 12.63 12.87 8,500 12.87 21-Oct-09 12.97 13.01 12.85 12.86 4,100 12.86 20-Oct-09 12.96 12.96 12.79 12.88 14,900 12.88 19-Oct-09 12.95 13.12 12.95 13.08 12,500 13.08 16-Oct-09 12.91 12.96 12.82 12.96 75,700 12.96 15-Oct-09 12.95 12.98 12.89 12.97 32,000 12.97 14-Oct-09 12.99 13.03 12.98 13.01 6,400 13.01 13-Oct-09 12.90 12.90 12.81 12.89 21,800 12.89 12-Oct-09 12.93 13.03 12.92 12.94 17,900 12.94 9-Oct-09 12.86 12.91 12.86 12.89 5,500 12.89 8-Oct-09 12.91 12.99 12.82 12.87 24,100 12.87 7-Oct-09 12.74 12.74 12.67 12.70 4,400 12.70 6-Oct-09 12.65 12.80 12.63 12.71 19,900 12.71 5-Oct-09 12.35 12.58 12.35 12.54 4,100 12.54 2-Oct-09 12.36 12.46 12.32 12.35 305,100 12.35 1-Oct-09 12.69 12.69 12.41 12.47 41,600 12.47 30-Sep-09 12.77 12.91 12.55 12.79 55,500 12.79 29-Sep-09 12.78 12.91 12.78 12.82 10,300 12.82 28-Sep-09 12.83 12.86 12.81 12.82 3,400 12.82 25-Sep-09 12.55 12.68 12.55 12.57 32,700 12.57 24-Sep-09 12.79 12.79 12.56 12.65 16,800 12.65 23-Sep-09 13.00 13.04 12.78 12.79 25,900 12.79 22-Sep-09 13.02 13.06 12.99 13.02 9,700 13.02 21-Sep-09 12.92 13.02 12.85 12.92 23,700 12.92 18-Sep-09 13.02 13.10 12.96 13.08 36,400 13.08 17-Sep-09 12.99 13.15 12.93 12.99 46,600 12.99 16-Sep-09 12.85 12.99 12.78 12.99 38,800 12.99 15-Sep-09 12.50 12.76 12.50 12.75 69,400 12.75 14-Sep-09 12.36 12.60 12.36 12.60 15,000 12.60 11-Sep-09 12.48 12.48 12.41 12.45 3,300 12.45 10-Sep-09 12.36 12.48 12.28 12.46 43,200 12.46 9-Sep-09 12.12 12.36 12.12 12.35 20,000 12.35 8-Sep-09 12.16 12.17 12.08 12.16 9,900 12.16 4-Sep-09 11.84 12.06 11.84 12.06 8,400 12.06 3-Sep-09 11.78 11.86 11.68 11.86 58,600 11.86 2-Sep-09 11.68 11.80 11.68 11.72 16,200 11.72 1-Sep-09 11.95 12.11 11.77 11.78 84,200 11.78 31-Aug-09 12.00 12.02 11.94 12.00 30,900 12.00 28-Aug-09 12.25 12.47 12.02 12.06 85,900 12.06 27-Aug-09 11.96 12.13 11.89 12.13 7,300 12.13 26-Aug-09 12.07 12.12 12.05 12.12 6,900 12.12 25-Aug-09 12.07 12.22 12.07 12.15 10,300 12.15 24-Aug-09 12.25 12.25 12.07 12.08 14,700 12.08 21-Aug-09 12.05 12.21 12.05 12.19 52,200 12.19 * 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