Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 9:26PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
PowerShares Dynamic Financials (PFI)At 4:00PM ET: 16.9138  Up 0.2038 (1.22%)  
MORE ON PFI
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*
20-Nov-0916.6816.7416.6816.712,50016.71
19-Nov-0916.7416.7416.7416.7460016.74
18-Nov-0917.0117.0616.9817.014,60017.01
17-Nov-0917.0117.1117.0117.119,50017.11
16-Nov-0917.0717.1617.0517.073,60017.07
13-Nov-0916.8616.8916.7116.714,80016.71
12-Nov-0917.0517.0717.0417.071,50017.07
11-Nov-0916.9717.0916.9717.059,60017.05
10-Nov-0916.9216.9216.8216.8611,70016.86
9-Nov-0916.7416.9316.7316.932,20016.93
6-Nov-0916.5916.5916.5416.552,00016.55
5-Nov-0916.3916.5516.3916.551,30016.55
4-Nov-0916.5216.5216.2616.262,30016.26
3-Nov-0916.2116.3716.1316.373,40016.37
2-Nov-0916.3016.4716.1116.111,70016.11
30-Oct-0916.5316.5516.2516.318,10016.31
29-Oct-0916.5516.8416.5516.824,00016.82
28-Oct-0916.8116.8616.5616.565,40016.56
27-Oct-0916.9817.0016.5516.865,70016.86
26-Oct-0917.2117.2517.0717.073,30017.07
23-Oct-0917.4817.4917.1917.192,90017.19
22-Oct-0917.0817.4317.0817.439,80017.43
21-Oct-0917.4817.4817.1117.111,30017.11
20-Oct-0917.6117.6317.4117.424,40017.42
19-Oct-0917.5117.7217.5117.691,90017.69
16-Oct-0917.4317.5317.4117.5312,50017.53
15-Oct-0917.7217.7217.6517.701,80017.70
14-Oct-0917.6317.8317.6317.834,70017.83
13-Oct-0917.4417.4417.2817.366,70017.36
12-Oct-0917.5017.6017.4917.543,50017.54
9-Oct-0917.3417.5017.3417.5080017.50
8-Oct-0917.3917.4817.3617.362,50017.36
7-Oct-0917.1817.2817.1717.282,10017.28
6-Oct-0917.1817.2317.0917.091,10017.09
5-Oct-0916.7716.8816.7716.8890016.88
2-Oct-0916.6016.6716.6016.671,30016.67
1-Oct-0916.9616.9616.7516.752,90016.75
30-Sep-0916.9617.2616.9617.098,10017.09
29-Sep-0917.2817.3217.2217.2317,20017.23
28-Sep-0916.9517.1616.9517.163,60017.16
25-Sep-0916.7816.8216.6516.683,80016.68
24-Sep-0917.1317.1816.8116.818,90016.81
23-Sep-0917.2617.2717.0817.087,60017.08
22-Sep-0917.2417.2517.2117.2190017.21
21-Sep-0917.1117.1817.0517.082,70017.08
18-Sep-0917.2817.2817.1417.203,30017.20
18-Sep-09 $ 0.035 Dividend
17-Sep-0917.3717.3717.2317.252,20017.21
16-Sep-0917.0017.2717.0017.275,20017.23
15-Sep-0916.8817.0016.8416.9411,40016.91
14-Sep-0916.8316.8716.8016.851,60016.82
11-Sep-0916.8116.9016.8116.904,00016.87
10-Sep-0916.6716.9216.6716.921,00016.89
9-Sep-0916.5016.8016.5016.769,80016.73
8-Sep-0916.6716.6716.5616.6417,30016.61
4-Sep-0916.2916.4816.2916.481,60016.45
3-Sep-0916.2716.2716.1416.261,60016.23
2-Sep-0916.1416.2316.1416.188,60016.15
1-Sep-0916.6516.7516.2416.249,40016.21
31-Aug-0916.5416.6016.5416.607,20016.57
28-Aug-0916.7816.7816.5916.677,30016.64
27-Aug-0916.6616.6816.5016.688,40016.65
26-Aug-0916.7516.7516.6816.682,90016.65
25-Aug-0916.7416.7816.7416.774,40016.74
24-Aug-0916.8116.8116.5816.586,00016.55
21-Aug-0916.5116.6816.5016.654,60016.62
20-Aug-0916.2316.3816.1716.3813,90016.35
* 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 Screener•Splits
•Mergers & Acquisitions