Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 5:45AM ET - U.S. Markets open in 3 hours and 45 minutes. Dow  1.52% Nasdaq  0.00%

PowerShares Dividend Achievers (PFM)

On Feb 9: 12.19   0.00 (0.00%)

MORE ON PFM

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* 9-Feb-10 12.15 12.27 12.13 12.19 50,600 12.19 8-Feb-10 12.15 12.17 12.07 12.07 62,800 12.07 5-Feb-10 12.17 12.17 11.95 12.14 74,400 12.14 4-Feb-10 12.35 12.40 12.14 12.18 201,500 12.18 3-Feb-10 12.48 12.51 12.43 12.46 43,900 12.46 2-Feb-10 12.37 12.54 12.35 12.54 30,400 12.54 1-Feb-10 12.30 12.37 12.28 12.37 21,200 12.37 29-Jan-10 12.37 12.43 12.23 12.23 27,100 12.23 28-Jan-10 12.49 12.49 12.25 12.32 81,700 12.32 27-Jan-10 12.35 12.42 12.29 12.41 37,000 12.41 26-Jan-10 12.37 12.48 12.36 12.38 45,100 12.38 25-Jan-10 12.49 12.49 12.38 12.43 41,900 12.43 22-Jan-10 12.53 12.57 12.37 12.38 69,500 12.38 21-Jan-10 12.74 12.76 12.50 12.54 51,900 12.54 20-Jan-10 12.78 12.78 12.66 12.75 246,000 12.75 19-Jan-10 12.72 12.85 12.72 12.83 32,200 12.83 15-Jan-10 12.83 12.83 12.64 12.71 32,900 12.71 14-Jan-10 12.81 12.84 12.77 12.81 23,600 12.81 13-Jan-10 12.74 12.84 12.73 12.79 38,600 12.79 12-Jan-10 12.70 12.77 12.68 12.75 73,000 12.75 11-Jan-10 12.72 12.77 12.68 12.74 54,600 12.74 8-Jan-10 12.63 12.70 12.62 12.70 31,300 12.70 7-Jan-10 12.59 12.71 12.56 12.70 29,500 12.70 6-Jan-10 12.62 12.65 12.59 12.63 26,200 12.63 5-Jan-10 12.67 12.70 12.57 12.63 44,800 12.63 4-Jan-10 12.55 12.67 12.53 12.65 79,700 12.65 31-Dec-09 12.58 12.61 12.47 12.47 45,400 12.47 30-Dec-09 12.58 12.60 12.56 12.59 24,200 12.59 29-Dec-09 12.60 12.64 12.59 12.62 25,900 12.62 28-Dec-09 12.64 12.66 12.56 12.62 47,500 12.62 24-Dec-09 12.57 12.60 12.49 12.59 48,600 12.59 23-Dec-09 12.56 12.56 12.49 12.55 49,000 12.55 22-Dec-09 12.55 12.55 12.45 12.50 40,500 12.50 21-Dec-09 12.47 12.52 12.44 12.49 40,000 12.49 18-Dec-09 12.44 12.44 12.31 12.40 24,800 12.40 18-Dec-09 $ 0.111 Dividend 17-Dec-09 12.50 12.55 12.46 12.47 47,100 12.36 16-Dec-09 12.61 12.71 12.56 12.56 136,900 12.45 15-Dec-09 12.65 12.66 12.56 12.60 65,300 12.49 14-Dec-09 12.66 12.72 12.62 12.68 85,600 12.57 11-Dec-09 12.59 12.67 12.58 12.65 23,300 12.54 10-Dec-09 12.57 12.63 12.53 12.58 57,300 12.47 9-Dec-09 12.50 12.53 12.44 12.53 39,700 12.42 8-Dec-09 12.50 12.53 12.46 12.49 26,000 12.38 7-Dec-09 12.66 12.70 12.59 12.64 57,800 12.53 4-Dec-09 12.76 12.83 12.58 12.65 71,000 12.54 3-Dec-09 12.69 12.79 12.58 12.59 110,300 12.48 2-Dec-09 12.72 12.75 12.66 12.73 133,300 12.62 1-Dec-09 12.70 12.74 12.64 12.68 228,700 12.57 30-Nov-09 12.51 12.58 12.44 12.56 160,400 12.45 27-Nov-09 12.42 12.58 12.28 12.50 128,700 12.39 25-Nov-09 12.69 12.71 12.63 12.69 53,900 12.58 24-Nov-09 12.60 12.68 12.57 12.66 92,700 12.55 23-Nov-09 12.55 12.67 12.55 12.62 72,500 12.51 20-Nov-09 12.42 12.48 12.41 12.45 69,600 12.34 19-Nov-09 12.56 12.56 12.39 12.50 63,200 12.39 18-Nov-09 12.61 12.61 12.53 12.61 71,500 12.50 17-Nov-09 12.56 12.60 12.53 12.60 26,400 12.49 16-Nov-09 12.52 12.62 12.50 12.58 75,700 12.47 13-Nov-09 12.42 12.46 12.34 12.41 77,700 12.30 12-Nov-09 12.42 12.50 12.32 12.38 95,500 12.27 11-Nov-09 12.50 12.51 12.41 12.45 81,300 12.34 10-Nov-09 12.40 12.45 12.36 12.40 82,900 12.29 9-Nov-09 12.25 12.40 12.25 12.40 27,700 12.29 6-Nov-09 12.03 12.18 12.03 12.14 84,800 12.03 5-Nov-09 12.00 12.11 11.96 12.09 100,000 11.98 4-Nov-09 11.95 12.05 11.90 11.90 51,000 11.79 * 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