PEZ: Historical Prices for POWERSHARES DYNAMIC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.12	19.23	19.12	19.23	600	19.23
24-Nov-09	19.10	19.10	19.08	19.08	2,200	19.08
23-Nov-09	19.29	19.30	19.17	19.20	3,100	19.20
20-Nov-09	18.91	18.91	18.91	18.91	200	18.91
19-Nov-09	18.94	19.03	18.94	19.03	1,700	19.03
18-Nov-09	19.35	19.39	19.30	19.39	3,000	19.39
17-Nov-09	19.34	19.44	19.32	19.43	3,700	19.43
16-Nov-09	19.51	19.51	19.50	19.50	2,900	19.50
13-Nov-09	18.94	19.05	18.83	19.05	2,900	19.05
12-Nov-09	19.25	19.25	19.00	19.00	1,200	19.00
11-Nov-09	19.34	19.39	19.17	19.25	50,800	19.25
10-Nov-09	19.13	19.14	19.12	19.14	800	19.14
9-Nov-09	19.11	19.22	19.10	19.22	10,300	19.22
6-Nov-09	18.75	18.85	18.75	18.85	1,300	18.85
5-Nov-09	18.41	18.74	18.41	18.72	3,200	18.72
4-Nov-09	18.47	18.51	18.26	18.26	500	18.26
3-Nov-09	18.31	18.41	18.20	18.41	5,000	18.41
2-Nov-09	18.25	18.38	18.02	18.17	10,300	18.17
30-Oct-09	18.56	18.58	18.07	18.11	21,700	18.11
29-Oct-09	18.45	18.69	18.39	18.61	20,300	18.61
28-Oct-09	18.67	18.68	18.15	18.19	14,000	18.19
27-Oct-09	19.00	19.01	18.75	18.91	5,000	18.91
26-Oct-09	19.51	19.51	19.14	19.23	2,700	19.23
23-Oct-09	19.65	19.65	19.37	19.37	1,300	19.37
22-Oct-09	19.44	19.67	19.44	19.67	2,300	19.67
21-Oct-09	19.87	19.87	19.30	19.30	600	19.30
20-Oct-09	19.69	19.69	19.60	19.60	1,100	19.60
19-Oct-09	19.94	19.94	19.86	19.88	700	19.88
16-Oct-09	19.60	19.66	19.49	19.63	5,000	19.63
15-Oct-09	19.60	19.69	19.60	19.68	1,700	19.68
14-Oct-09	19.69	19.71	19.61	19.71	6,100	19.71
13-Oct-09	19.50	19.50	19.50	19.50	0	19.50
12-Oct-09	19.54	19.63	19.49	19.50	3,100	19.50
9-Oct-09	19.40	19.41	19.36	19.41	3,900	19.41
8-Oct-09	19.23	19.50	19.23	19.36	14,700	19.36
7-Oct-09	19.07	19.07	19.07	19.07	300	19.07
6-Oct-09	19.09	19.16	19.00	19.16	1,800	19.16
5-Oct-09	18.45	18.79	18.45	18.79	900	18.79
2-Oct-09	18.48	18.48	18.35	18.45	2,000	18.45
1-Oct-09	19.12	19.12	18.59	18.62	29,800	18.62
30-Sep-09	19.17	19.22	19.04	19.09	5,400	19.09
29-Sep-09	19.33	19.41	19.27	19.29	4,400	19.29
28-Sep-09	19.09	19.13	19.09	19.11	400	19.11
25-Sep-09	18.79	18.79	18.74	18.78	1,000	18.78
24-Sep-09	19.21	19.21	18.84	18.89	2,200	18.89
23-Sep-09	19.39	19.45	19.32	19.39	23,700	19.39
22-Sep-09	19.50	19.52	19.38	19.42	1,600	19.42
21-Sep-09	19.22	19.46	19.20	19.40	2,000	19.40
18-Sep-09	19.37	19.44	19.28	19.43	2,100	19.43
17-Sep-09	19.40	19.47	19.25	19.31	2,400	19.31
16-Sep-09	19.10	19.32	19.10	19.32	5,000	19.32
15-Sep-09	18.85	18.92	18.84	18.92	600	18.92
14-Sep-09	18.60	18.83	18.60	18.77	14,900	18.77
11-Sep-09	18.68	18.69	18.57	18.63	900	18.63
10-Sep-09	18.75	18.77	18.71	18.74	3,200	18.74
9-Sep-09	18.31	18.59	18.28	18.59	2,700	18.59
8-Sep-09	18.46	18.46	18.28	18.32	6,500	18.32
4-Sep-09	18.07	18.26	18.00	18.18	700	18.18
3-Sep-09	17.78	18.08	17.74	18.08	7,500	18.08
2-Sep-09	17.92	17.96	17.88	17.88	5,700	17.88
1-Sep-09	18.49	18.50	17.91	17.91	9,400	17.91
31-Aug-09	18.43	18.43	18.26	18.28	11,200	18.28
28-Aug-09	18.62	18.62	18.54	18.54	1,400	18.54
27-Aug-09	18.29	18.63	18.29	18.63	7,900	18.63
26-Aug-09	18.52	18.69	18.48	18.56	2,000	18.56
25-Aug-09	18.39	18.61	18.39	18.54	19,400	18.54
* 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