PGJ: Historical Prices for POWERSHARES ETF

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	24.61	24.71	24.38	24.47	181,700	24.47
20-Nov-09	24.04	24.12	23.90	24.10	91,000	24.10
19-Nov-09	24.41	24.51	23.99	24.15	134,000	24.15
18-Nov-09	24.78	24.85	24.47	24.63	179,800	24.63
17-Nov-09	24.64	24.81	24.50	24.81	175,600	24.81
16-Nov-09	24.37	24.79	24.37	24.73	258,100	24.73
13-Nov-09	23.95	24.26	23.93	24.24	146,700	24.24
12-Nov-09	24.11	24.24	23.80	23.86	179,100	23.86
11-Nov-09	24.16	24.35	24.04	24.18	205,000	24.18
10-Nov-09	23.93	23.99	23.70	23.97	159,100	23.97
9-Nov-09	23.96	24.13	23.77	24.13	250,300	24.13
6-Nov-09	23.17	23.54	23.09	23.48	137,400	23.48
5-Nov-09	23.20	23.40	23.13	23.40	189,400	23.40
4-Nov-09	22.91	23.17	22.83	22.91	431,800	22.91
3-Nov-09	22.11	22.52	21.87	22.52	294,000	22.52
2-Nov-09	22.36	22.60	21.97	22.26	240,000	22.26
30-Oct-09	22.81	22.87	22.02	22.11	187,400	22.11
29-Oct-09	22.36	23.03	22.33	22.98	192,500	22.98
28-Oct-09	22.85	22.90	22.10	22.20	320,700	22.20
27-Oct-09	23.50	23.50	23.00	23.06	191,900	23.06
26-Oct-09	24.06	24.20	23.51	23.59	209,700	23.59
23-Oct-09	24.26	24.32	23.86	23.94	147,400	23.94
22-Oct-09	23.84	24.06	23.63	23.99	186,900	23.99
21-Oct-09	24.07	24.39	23.92	23.94	207,100	23.94
20-Oct-09	24.44	24.44	23.99	24.13	177,900	24.13
19-Oct-09	24.14	24.44	24.00	24.44	328,500	24.44
16-Oct-09	23.79	23.84	23.57	23.70	137,300	23.70
15-Oct-09	23.93	24.08	23.88	24.05	161,100	24.05
14-Oct-09	23.95	24.32	23.95	24.32	188,000	24.32
13-Oct-09	23.50	23.61	23.35	23.58	82,700	23.58
12-Oct-09	23.63	23.75	23.42	23.51	143,900	23.51
9-Oct-09	23.72	23.75	23.60	23.66	159,300	23.66
8-Oct-09	23.54	23.86	23.54	23.67	148,400	23.67
7-Oct-09	23.33	23.44	23.29	23.44	88,700	23.44
6-Oct-09	23.00	23.37	22.95	23.18	174,300	23.18
5-Oct-09	22.33	22.73	22.33	22.61	129,900	22.61
2-Oct-09	22.13	22.27	21.82	22.11	337,900	22.11
1-Oct-09	23.08	23.08	22.25	22.25	227,900	22.25
30-Sep-09	23.22	23.24	22.72	23.05	222,000	23.05
29-Sep-09	23.25	23.33	23.10	23.24	97,800	23.24
28-Sep-09	22.93	23.30	22.87	23.22	109,000	23.22
25-Sep-09	23.14	23.30	22.89	23.07	101,900	23.07
24-Sep-09	23.76	23.79	23.00	23.18	172,000	23.18
23-Sep-09	24.04	24.27	23.83	23.91	136,300	23.91
22-Sep-09	23.85	24.03	23.84	23.99	241,700	23.99
21-Sep-09	23.55	23.70	23.31	23.70	120,700	23.70
18-Sep-09	24.10	24.11	23.77	23.83	147,200	23.83
18-Sep-09	$ 0.03 Dividend
17-Sep-09	24.00	24.28	23.83	23.99	189,000	23.96
16-Sep-09	23.81	23.95	23.62	23.95	214,200	23.92
15-Sep-09	23.27	23.46	23.15	23.46	124,700	23.43
14-Sep-09	23.10	23.30	22.90	23.29	96,200	23.26
11-Sep-09	23.52	23.54	23.12	23.23	126,100	23.20
10-Sep-09	23.04	23.38	23.02	23.37	178,900	23.34
9-Sep-09	22.99	23.24	22.92	23.08	238,100	23.05
8-Sep-09	22.85	23.08	22.79	23.05	249,400	23.02
4-Sep-09	22.19	22.48	22.05	22.44	300,400	22.41
3-Sep-09	21.63	21.89	21.57	21.89	216,200	21.86
2-Sep-09	21.19	21.41	21.14	21.35	134,700	21.32
1-Sep-09	21.72	22.05	21.17	21.20	799,800	21.17
31-Aug-09	21.65	21.82	21.50	21.73	513,500	21.70
28-Aug-09	22.53	22.57	22.12	22.29	232,200	22.26
27-Aug-09	22.51	22.52	22.10	22.49	160,600	22.46
26-Aug-09	22.57	22.71	22.44	22.59	141,100	22.56
25-Aug-09	22.88	22.91	22.56	22.67	197,600	22.64
24-Aug-09	22.94	22.98	22.60	22.63	323,000	22.60
21-Aug-09	22.64	22.77	22.50	22.73	211,400	22.70
* 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