PGX: Historical Prices for POWERSHARES II PFD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.24	13.28	13.22	13.28	327,800	13.28
24-Nov-09	13.25	13.28	13.18	13.26	389,000	13.26
23-Nov-09	13.28	13.30	13.17	13.23	435,500	13.23
20-Nov-09	13.22	13.23	13.14	13.23	489,800	13.23
19-Nov-09	13.21	13.22	13.13	13.20	306,200	13.20
18-Nov-09	13.25	13.25	13.17	13.22	348,800	13.22
17-Nov-09	13.25	13.25	13.14	13.22	363,400	13.22
16-Nov-09	13.29	13.29	13.15	13.23	304,000	13.23
13-Nov-09	13.19	13.35	13.13	13.15	428,500	13.15
13-Nov-09	$ 0.08 Dividend
12-Nov-09	13.16	13.26	13.14	13.22	239,200	13.14
11-Nov-09	13.25	13.29	13.17	13.23	468,000	13.15
10-Nov-09	13.21	13.22	13.15	13.17	281,600	13.09
9-Nov-09	13.12	13.24	13.09	13.22	311,400	13.14
6-Nov-09	12.90	13.10	12.85	13.10	199,800	13.02
5-Nov-09	12.91	12.99	12.85	12.96	301,500	12.88
4-Nov-09	12.82	12.97	12.75	12.88	507,800	12.80
3-Nov-09	12.95	12.95	11.80	12.72	1,651,500	12.64
2-Nov-09	13.02	13.08	12.81	13.00	737,200	12.92
30-Oct-09	13.10	13.11	13.01	13.07	357,700	12.99
29-Oct-09	13.06	13.18	13.00	13.11	330,300	13.03
28-Oct-09	13.30	13.30	12.95	12.98	479,400	12.90
27-Oct-09	13.34	13.35	13.18	13.29	452,300	13.21
26-Oct-09	13.40	13.42	13.28	13.28	310,500	13.20
23-Oct-09	13.40	13.40	13.33	13.36	281,000	13.28
22-Oct-09	13.32	13.39	13.32	13.38	364,300	13.30
21-Oct-09	13.33	13.41	13.31	13.31	289,500	13.23
20-Oct-09	13.31	13.39	13.31	13.38	320,400	13.30
19-Oct-09	13.40	13.42	13.32	13.36	413,400	13.28
16-Oct-09	13.37	13.39	13.33	13.35	291,500	13.27
15-Oct-09	13.44	13.49	13.37	13.40	439,400	13.32
15-Oct-09	$ 0.08 Dividend
14-Oct-09	13.56	13.57	13.46	13.51	647,200	13.35
13-Oct-09	13.45	13.51	13.45	13.49	316,600	13.33
12-Oct-09	13.56	13.60	13.45	13.46	373,100	13.30
9-Oct-09	13.50	13.51	13.44	13.51	435,000	13.35
8-Oct-09	13.60	13.63	13.43	13.50	1,121,100	13.34
7-Oct-09	13.50	13.54	13.47	13.52	565,400	13.36
6-Oct-09	13.50	13.54	13.47	13.54	919,800	13.38
5-Oct-09	13.43	13.49	13.36	13.47	439,600	13.31
2-Oct-09	13.39	13.45	13.30	13.45	249,200	13.29
1-Oct-09	13.55	13.57	13.40	13.47	703,900	13.31
30-Sep-09	13.55	13.73	13.18	13.53	567,100	13.37
29-Sep-09	13.54	13.60	13.44	13.49	481,200	13.33
28-Sep-09	13.45	13.47	13.37	13.44	287,600	13.28
25-Sep-09	13.32	13.69	13.26	13.38	548,800	13.22
24-Sep-09	13.29	13.35	13.25	13.31	354,100	13.15
23-Sep-09	13.26	13.34	13.20	13.26	521,800	13.10
22-Sep-09	13.20	13.28	13.20	13.21	571,900	13.05
21-Sep-09	13.20	13.25	13.10	13.19	612,200	13.03
18-Sep-09	13.30	13.30	13.16	13.20	481,900	13.04
17-Sep-09	13.30	13.30	13.16	13.22	453,300	13.06
16-Sep-09	13.20	13.26	13.09	13.24	473,000	13.08
15-Sep-09	13.15	13.19	13.12	13.18	457,200	13.02
15-Sep-09	$ 0.081 Dividend
14-Sep-09	13.06	13.21	13.02	13.19	319,600	12.95
11-Sep-09	13.13	13.25	13.02	13.17	922,900	12.93
10-Sep-09	13.00	13.11	12.90	13.08	513,600	12.84
9-Sep-09	12.99	13.00	12.91	12.96	963,700	12.73
8-Sep-09	13.01	13.01	12.85	12.96	412,300	12.73
4-Sep-09	12.90	12.90	12.80	12.90	326,900	12.67
3-Sep-09	12.76	12.85	12.64	12.84	578,800	12.61
2-Sep-09	12.70	12.75	12.58	12.68	381,500	12.45
1-Sep-09	12.70	12.85	12.62	12.67	638,900	12.44
31-Aug-09	12.58	12.85	12.51	12.79	551,600	12.56
28-Aug-09	12.88	12.94	12.75	12.86	511,900	12.63
27-Aug-09	12.91	12.91	12.58	12.78	530,400	12.55
26-Aug-09	12.95	12.99	12.86	12.91	578,200	12.68
25-Aug-09	12.98	13.04	12.88	12.96	505,400	12.73
* 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