Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 5:39AM ET - U.S. Markets open in 3 hours and 51 minutes. Dow Up 0.29% Nasdaq  0.00%
PowerShares Dynamic Consumer Disc (PEZ)On Nov 25: 19.2273   0.00 (0.00%)  
MORE ON PEZ
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-0919.1219.2319.1219.2360019.23
24-Nov-0919.1019.1019.0819.082,20019.08
23-Nov-0919.2919.3019.1719.203,10019.20
20-Nov-0918.9118.9118.9118.9120018.91
19-Nov-0918.9419.0318.9419.031,70019.03
18-Nov-0919.3519.3919.3019.393,00019.39
17-Nov-0919.3419.4419.3219.433,70019.43
16-Nov-0919.5119.5119.5019.502,90019.50
13-Nov-0918.9419.0518.8319.052,90019.05
12-Nov-0919.2519.2519.0019.001,20019.00
11-Nov-0919.3419.3919.1719.2550,80019.25
10-Nov-0919.1319.1419.1219.1480019.14
9-Nov-0919.1119.2219.1019.2210,30019.22
6-Nov-0918.7518.8518.7518.851,30018.85
5-Nov-0918.4118.7418.4118.723,20018.72
4-Nov-0918.4718.5118.2618.2650018.26
3-Nov-0918.3118.4118.2018.415,00018.41
2-Nov-0918.2518.3818.0218.1710,30018.17
30-Oct-0918.5618.5818.0718.1121,70018.11
29-Oct-0918.4518.6918.3918.6120,30018.61
28-Oct-0918.6718.6818.1518.1914,00018.19
27-Oct-0919.0019.0118.7518.915,00018.91
26-Oct-0919.5119.5119.1419.232,70019.23
23-Oct-0919.6519.6519.3719.371,30019.37
22-Oct-0919.4419.6719.4419.672,30019.67
21-Oct-0919.8719.8719.3019.3060019.30
20-Oct-0919.6919.6919.6019.601,10019.60
19-Oct-0919.9419.9419.8619.8870019.88
16-Oct-0919.6019.6619.4919.635,00019.63
15-Oct-0919.6019.6919.6019.681,70019.68
14-Oct-0919.6919.7119.6119.716,10019.71
13-Oct-0919.5019.5019.5019.50019.50
12-Oct-0919.5419.6319.4919.503,10019.50
9-Oct-0919.4019.4119.3619.413,90019.41
8-Oct-0919.2319.5019.2319.3614,70019.36
7-Oct-0919.0719.0719.0719.0730019.07
6-Oct-0919.0919.1619.0019.161,80019.16
5-Oct-0918.4518.7918.4518.7990018.79
2-Oct-0918.4818.4818.3518.452,00018.45
1-Oct-0919.1219.1218.5918.6229,80018.62
30-Sep-0919.1719.2219.0419.095,40019.09
29-Sep-0919.3319.4119.2719.294,40019.29
28-Sep-0919.0919.1319.0919.1140019.11
25-Sep-0918.7918.7918.7418.781,00018.78
24-Sep-0919.2119.2118.8418.892,20018.89
23-Sep-0919.3919.4519.3219.3923,70019.39
22-Sep-0919.5019.5219.3819.421,60019.42
21-Sep-0919.2219.4619.2019.402,00019.40
18-Sep-0919.3719.4419.2819.432,10019.43
17-Sep-0919.4019.4719.2519.312,40019.31
16-Sep-0919.1019.3219.1019.325,00019.32
15-Sep-0918.8518.9218.8418.9260018.92
14-Sep-0918.6018.8318.6018.7714,90018.77
11-Sep-0918.6818.6918.5718.6390018.63
10-Sep-0918.7518.7718.7118.743,20018.74
9-Sep-0918.3118.5918.2818.592,70018.59
8-Sep-0918.4618.4618.2818.326,50018.32
4-Sep-0918.0718.2618.0018.1870018.18
3-Sep-0917.7818.0817.7418.087,50018.08
2-Sep-0917.9217.9617.8817.885,70017.88
1-Sep-0918.4918.5017.9117.919,40017.91
31-Aug-0918.4318.4318.2618.2811,20018.28
28-Aug-0918.6218.6218.5418.541,40018.54
27-Aug-0918.2918.6318.2918.637,90018.63
26-Aug-0918.5218.6918.4818.562,00018.56
25-Aug-0918.3918.6118.3918.5419,40018.54
* 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 ScreenerSplits
Mergers & Acquisitions