PEY: Historical Prices for POWERSHARES ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	7.50	7.55	7.50	7.52	55,300	7.52
24-Nov-09	7.50	7.53	7.44	7.50	65,800	7.50
23-Nov-09	7.49	7.56	7.48	7.51	136,900	7.51
20-Nov-09	7.35	7.41	7.35	7.40	635,800	7.40
19-Nov-09	7.50	7.50	7.35	7.39	84,700	7.39
18-Nov-09	7.52	7.54	7.47	7.53	127,300	7.53
17-Nov-09	7.54	7.56	7.50	7.53	45,800	7.53
16-Nov-09	7.46	7.58	7.46	7.52	84,500	7.52
13-Nov-09	7.39	7.48	7.36	7.42	272,200	7.42
13-Nov-09	$ 0.039 Dividend
12-Nov-09	7.54	7.58	7.42	7.43	66,600	7.39
11-Nov-09	7.54	7.60	7.51	7.53	46,300	7.49
10-Nov-09	7.56	7.56	7.47	7.50	45,900	7.46
9-Nov-09	7.41	7.55	7.41	7.55	64,600	7.51
6-Nov-09	7.35	7.42	7.28	7.39	43,700	7.35
5-Nov-09	7.28	7.40	7.27	7.38	113,900	7.34
4-Nov-09	7.33	7.36	7.22	7.23	380,900	7.19
3-Nov-09	7.22	7.32	7.21	7.29	56,900	7.25
2-Nov-09	7.32	7.36	7.16	7.26	89,700	7.22
30-Oct-09	7.47	7.47	7.23	7.26	101,800	7.22
29-Oct-09	7.39	7.52	7.38	7.49	126,500	7.45
28-Oct-09	7.53	7.57	7.37	7.37	106,900	7.33
27-Oct-09	7.57	7.68	7.55	7.57	137,400	7.53
26-Oct-09	7.70	7.75	7.55	7.60	63,800	7.56
23-Oct-09	7.78	7.79	7.65	7.66	64,600	7.62
22-Oct-09	7.60	7.80	7.58	7.79	60,700	7.75
21-Oct-09	7.74	7.80	7.60	7.60	40,700	7.56
20-Oct-09	7.86	7.86	7.70	7.72	65,600	7.68
19-Oct-09	7.76	7.84	7.71	7.80	64,300	7.76
16-Oct-09	7.80	7.80	7.67	7.71	46,700	7.67
15-Oct-09	7.74	7.83	7.74	7.83	64,200	7.79
15-Oct-09	$ 0.036 Dividend
14-Oct-09	7.75	7.83	7.72	7.82	34,700	7.74
13-Oct-09	7.74	7.74	7.64	7.68	38,000	7.60
12-Oct-09	7.79	7.79	7.70	7.71	48,100	7.63
9-Oct-09	7.69	7.75	7.65	7.74	176,700	7.66
8-Oct-09	7.63	7.70	7.61	7.64	66,400	7.56
7-Oct-09	7.61	7.61	7.54	7.57	56,200	7.50
6-Oct-09	7.50	7.65	7.50	7.59	62,200	7.52
5-Oct-09	7.35	7.49	7.32	7.47	191,400	7.40
2-Oct-09	7.35	7.39	7.29	7.35	51,100	7.28
1-Oct-09	7.59	7.59	7.39	7.39	288,100	7.32
30-Sep-09	7.65	7.71	7.53	7.61	389,700	7.54
29-Sep-09	7.70	7.71	7.64	7.65	47,400	7.57
28-Sep-09	7.50	7.66	7.46	7.63	66,300	7.56
25-Sep-09	7.51	7.51	7.42	7.46	30,600	7.39
24-Sep-09	7.61	7.65	7.47	7.51	26,100	7.44
23-Sep-09	7.69	7.77	7.60	7.60	84,500	7.53
22-Sep-09	7.67	7.67	7.59	7.66	53,900	7.58
21-Sep-09	7.66	7.66	7.56	7.58	74,600	7.51
18-Sep-09	7.69	7.69	7.59	7.66	86,800	7.58
17-Sep-09	7.65	7.77	7.59	7.63	121,100	7.56
16-Sep-09	7.55	7.67	7.50	7.64	163,700	7.56
15-Sep-09	7.42	7.48	7.35	7.45	136,400	7.38
15-Sep-09	$ 0.02 Dividend
14-Sep-09	7.33	7.40	7.30	7.40	79,800	7.31
11-Sep-09	7.27	7.36	7.27	7.31	126,000	7.22
10-Sep-09	7.28	7.32	7.22	7.32	68,600	7.23
9-Sep-09	7.14	7.29	7.14	7.22	91,000	7.13
8-Sep-09	7.21	7.23	7.14	7.18	133,500	7.09
4-Sep-09	7.09	7.20	7.01	7.14	591,800	7.05
3-Sep-09	7.06	7.06	6.95	7.04	102,000	6.95
2-Sep-09	7.01	7.07	7.00	7.00	71,700	6.91
1-Sep-09	7.22	7.30	7.05	7.06	196,600	6.97
31-Aug-09	7.24	7.28	7.20	7.24	86,300	7.15
28-Aug-09	7.37	7.37	7.24	7.31	97,400	7.22
27-Aug-09	7.29	7.35	7.20	7.33	72,600	7.24
26-Aug-09	7.28	7.34	7.26	7.32	70,800	7.23
25-Aug-09	7.24	7.34	7.24	7.27	53,400	7.18
* 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