PIE: Historical Prices for POWERSHARES DWA EMER

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	13.65	14.00	13.30	13.92	61,300	13.92
25-Nov-09	14.51	14.56	14.37	14.44	10,800	14.44
24-Nov-09	14.44	14.46	14.18	14.43	26,700	14.43
23-Nov-09	14.27	15.00	14.27	14.43	9,700	14.43
20-Nov-09	14.08	14.27	14.06	14.14	3,700	14.14
19-Nov-09	14.36	14.36	14.00	14.23	30,300	14.23
18-Nov-09	14.59	14.66	14.54	14.55	9,500	14.55
17-Nov-09	14.63	14.84	14.27	14.74	18,800	14.74
16-Nov-09	14.65	15.06	14.65	14.84	37,900	14.84
13-Nov-09	14.14	14.48	14.14	14.43	12,000	14.43
12-Nov-09	14.42	14.46	14.08	14.08	13,700	14.08
11-Nov-09	14.53	14.93	14.30	14.48	26,600	14.48
10-Nov-09	14.28	14.58	14.02	14.32	26,700	14.32
9-Nov-09	14.22	14.73	14.22	14.50	37,700	14.50
6-Nov-09	13.96	14.47	13.77	13.93	13,300	13.93
5-Nov-09	13.63	14.09	13.55	13.84	12,500	13.84
4-Nov-09	13.63	13.74	13.45	13.57	9,800	13.57
3-Nov-09	13.00	13.29	12.41	13.29	300,900	13.29
2-Nov-09	13.34	13.51	12.91	13.13	49,800	13.13
30-Oct-09	13.57	13.58	13.03	13.16	36,800	13.16
29-Oct-09	13.39	13.66	13.23	13.64	50,000	13.64
28-Oct-09	13.86	13.86	13.04	13.19	107,900	13.19
27-Oct-09	14.28	14.48	14.00	14.00	8,500	14.00
26-Oct-09	14.39	14.60	14.16	14.24	5,000	14.24
23-Oct-09	14.58	14.73	14.38	14.38	5,100	14.38
22-Oct-09	14.56	14.75	14.35	14.70	15,500	14.70
21-Oct-09	14.66	14.82	14.58	14.58	26,800	14.58
20-Oct-09	14.70	14.70	14.32	14.53	10,900	14.53
19-Oct-09	14.85	15.03	14.60	14.67	16,300	14.67
16-Oct-09	14.51	14.96	14.22	14.52	10,700	14.52
15-Oct-09	14.85	14.85	14.60	14.79	30,800	14.79
14-Oct-09	14.75	15.12	13.96	14.89	16,000	14.89
13-Oct-09	14.30	14.56	14.21	14.38	19,600	14.38
12-Oct-09	14.49	14.54	14.27	14.39	19,800	14.39
9-Oct-09	14.37	14.37	14.11	14.22	15,600	14.22
8-Oct-09	14.54	14.54	13.91	14.20	15,500	14.20
7-Oct-09	13.85	13.85	13.66	13.74	5,100	13.74
6-Oct-09	13.79	14.01	13.79	13.90	9,500	13.90
5-Oct-09	13.30	13.78	13.28	13.61	20,100	13.61
2-Oct-09	13.00	13.36	12.92	13.28	9,800	13.28
1-Oct-09	13.73	13.73	13.20	13.27	18,400	13.27
30-Sep-09	13.88	13.93	13.50	13.68	19,700	13.68
29-Sep-09	13.80	13.85	13.52	13.65	10,700	13.65
28-Sep-09	13.55	13.77	13.55	13.74	5,100	13.74
25-Sep-09	13.69	13.76	13.57	13.62	5,900	13.62
24-Sep-09	14.46	14.46	13.51	13.66	7,100	13.66
23-Sep-09	14.04	14.10	13.89	13.92	15,100	13.92
22-Sep-09	13.96	14.11	13.91	13.98	16,200	13.98
21-Sep-09	13.95	14.69	13.50	13.87	7,800	13.87
18-Sep-09	14.61	14.61	13.87	13.94	16,500	13.94
17-Sep-09	14.07	14.09	13.95	13.97	14,500	13.97
16-Sep-09	13.83	14.06	13.79	14.01	25,200	14.01
15-Sep-09	13.81	13.81	13.41	13.66	25,300	13.66
14-Sep-09	13.32	13.57	13.16	13.47	9,600	13.47
11-Sep-09	13.46	13.49	13.27	13.43	19,700	13.43
10-Sep-09	13.33	13.38	13.18	13.31	49,000	13.31
9-Sep-09	13.10	13.35	13.10	13.25	29,900	13.25
8-Sep-09	13.05	13.11	13.05	13.11	300	13.11
4-Sep-09	12.71	12.90	12.68	12.90	23,200	12.90
3-Sep-09	12.58	12.66	12.49	12.52	10,600	12.52
2-Sep-09	12.25	12.62	12.25	12.40	4,700	12.40
1-Sep-09	12.46	12.63	12.25	12.26	28,800	12.26
31-Aug-09	12.74	12.76	12.51	12.60	30,900	12.60
28-Aug-09	12.73	12.98	12.70	12.70	23,100	12.70
27-Aug-09	12.69	12.80	12.42	12.70	18,400	12.70
26-Aug-09	12.85	12.85	12.53	12.79	5,100	12.79
* 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