PIC Historical Prices | PowerShares Dynamic Insurance Stock

Dow

0.89% Nasdaq

1.26%

PowerShares Dynamic Insurance (PIC)

-NYSEArca

19.00 0.00(0.00%) Feb 26, 4:00PM EST

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 26, 2013	18.97	19.04	18.75	19.01	9,900	19.01
Feb 25, 2013	19.59	19.59	19.00	19.00	19,000	19.00
Feb 22, 2013	19.25	19.42	19.25	19.41	5,000	19.41
Feb 21, 2013	19.40	19.40	19.19	19.24	5,100	19.24
Feb 20, 2013	19.63	19.63	19.23	19.34	11,600	19.34
Feb 19, 2013	19.62	19.62	19.44	19.56	38,300	19.56
Feb 15, 2013	19.31	19.50	19.31	19.43	5,100	19.43
Feb 14, 2013	19.38	19.50	19.29	19.46	6,300	19.46
Feb 13, 2013	19.41	19.52	19.37	19.45	6,300	19.45
Feb 12, 2013	19.34	19.44	19.26	19.41	4,000	19.41
Feb 11, 2013	19.25	19.34	19.22	19.34	5,700	19.34
Feb 8, 2013	19.28	19.32	19.13	19.28	7,300	19.28
Feb 7, 2013	19.16	19.16	19.10	19.10	600	19.10
Feb 6, 2013	19.04	19.18	19.00	19.11	12,500	19.11
Feb 5, 2013	19.10	19.23	19.10	19.23	16,100	19.23
Feb 4, 2013	19.11	19.11	19.00	19.09	3,400	19.09
Feb 1, 2013	19.21	19.38	19.17	19.32	4,500	19.32
Jan 31, 2013	19.07	19.14	19.06	19.06	3,100	19.06
Jan 30, 2013	19.03	19.07	18.99	19.07	700	19.07
Jan 29, 2013	19.05	19.09	18.97	19.05	6,200	19.05
Jan 28, 2013	18.98	19.12	18.85	19.01	2,900	19.01
Jan 25, 2013	19.00	19.07	18.95	18.98	3,000	18.98
Jan 24, 2013	19.19	19.42	18.98	18.98	22,800	18.98
Jan 23, 2013	19.00	19.07	18.95	19.07	5,500	19.07
Jan 22, 2013	18.51	19.04	18.51	19.04	9,400	19.04
Jan 18, 2013	18.50	18.61	18.50	18.60	4,300	18.60
Jan 17, 2013	18.54	18.68	18.53	18.62	12,200	18.62
Jan 16, 2013	18.52	18.54	18.44	18.44	6,400	18.44
Jan 15, 2013	18.50	18.52	18.39	18.52	2,700	18.52
Jan 14, 2013	18.23	18.52	18.23	18.52	20,300	18.52
Jan 11, 2013	18.46	18.49	18.39	18.49	3,200	18.49
Jan 10, 2013	18.10	18.52	18.10	18.52	3,000	18.52
Jan 9, 2013	18.27	18.40	18.27	18.35	13,100	18.35
Jan 8, 2013	18.18	18.27	18.18	18.23	11,400	18.23
Jan 7, 2013	18.44	18.44	18.20	18.27	2,100	18.27
Jan 4, 2013	18.18	18.35	18.18	18.32	5,200	18.32
Jan 3, 2013	18.20	18.25	18.20	18.25	400	18.25
Jan 2, 2013	18.07	18.24	17.97	18.24	5,300	18.24
Dec 31, 2012	17.55	17.61	17.55	17.60	2,000	17.60
Dec 28, 2012	17.41	17.59	17.41	17.46	4,500	17.46
Dec 27, 2012	17.55	17.62	17.36	17.50	5,000	17.50
Dec 26, 2012	17.58	17.66	17.58	17.66	1,800	17.66
Dec 24, 2012	17.73	17.73	17.65	17.65	600	17.65
Dec 21, 2012	17.72	17.73	17.71	17.71	3,300	17.71
Dec 21, 2012	0.118 Dividend
Dec 20, 2012	17.99	18.00	17.89	18.00	2,800	17.88
Dec 19, 2012	18.11	18.11	17.87	17.87	900	17.75
Dec 18, 2012	17.96	17.96	17.83	17.83	1,400	17.71
Dec 17, 2012	17.73	17.73	17.69	17.69	1,400	17.57
Dec 14, 2012	17.52	17.56	17.52	17.56	300	17.44
Dec 13, 2012	17.80	17.81	17.70	17.70	6,800	17.58
Dec 12, 2012	17.96	17.96	17.71	17.71	4,500	17.59
Dec 11, 2012	17.75	17.75	17.74	17.74	2,200	17.62
Dec 10, 2012	17.50	17.73	17.50	17.73	2,300	17.61
Dec 7, 2012	17.56	17.56	17.56	17.56	200	17.44
Dec 6, 2012	17.51	17.51	17.51	17.51	700	17.40
Dec 5, 2012	17.28	17.60	17.28	17.60	700	17.48
Dec 4, 2012	17.50	17.52	17.37	17.37	3,900	17.26
Dec 3, 2012	17.50	17.52	17.46	17.52	1,500	17.41
Nov 30, 2012	17.43	17.43	17.43	17.43	200	17.32
Nov 29, 2012	17.19	17.46	17.19	17.40	3,000	17.29
Nov 28, 2012	17.20	17.20	17.20	17.20	1,000	17.09
Nov 27, 2012	17.26	17.26	17.26	17.26	0	17.15
Nov 26, 2012	17.27	17.27	17.26	17.26	16,200	17.15
Nov 23, 2012	17.23	17.23	17.23	17.23	1,100	17.12
Nov 21, 2012	17.00	17.11	16.96	17.11	3,200	17.00
Nov 20, 2012	17.04	17.04	16.94	16.94	900	16.83
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PIC

Quotes

Charts

News & Info

ETF

Analyst

PowerShares Dynamic Insurance (PIC)