Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 8:51PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

PowerShares Dynamic Banking (PJB)

At 1:00PM ET: 11.78   0.19 (1.59%)

MORE ON PJB

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* 27-Nov-09 11.85 11.88 11.78 11.78 2,800 11.78 25-Nov-09 12.08 12.13 11.97 11.97 22,400 11.97 24-Nov-09 11.93 12.07 11.93 12.04 4,200 12.04 23-Nov-09 11.97 12.15 11.97 12.06 12,200 12.06 20-Nov-09 11.77 11.86 11.75 11.86 13,200 11.86 19-Nov-09 11.91 11.92 11.77 11.81 10,400 11.81 18-Nov-09 11.97 12.03 11.97 11.98 5,600 11.98 17-Nov-09 11.86 11.99 11.84 11.98 14,300 11.98 16-Nov-09 11.95 12.02 11.87 11.88 10,400 11.88 13-Nov-09 11.72 11.77 11.65 11.70 9,400 11.70 12-Nov-09 11.80 11.86 11.80 11.80 28,200 11.80 11-Nov-09 11.86 12.00 11.83 11.87 10,800 11.87 10-Nov-09 11.85 11.85 11.71 11.75 6,900 11.75 9-Nov-09 11.80 11.86 11.79 11.86 9,400 11.86 6-Nov-09 11.62 11.73 11.62 11.65 10,800 11.65 5-Nov-09 11.59 11.72 11.53 11.72 7,800 11.72 4-Nov-09 11.83 11.83 11.48 11.48 20,200 11.48 3-Nov-09 11.71 11.73 11.59 11.71 4,600 11.71 2-Nov-09 11.85 11.85 11.67 11.67 2,000 11.67 30-Oct-09 12.07 12.07 11.67 11.79 18,300 11.79 29-Oct-09 12.04 12.12 11.97 12.10 10,100 12.10 28-Oct-09 12.08 12.12 11.96 11.96 40,600 11.96 27-Oct-09 12.11 12.22 12.08 12.08 6,600 12.08 26-Oct-09 12.20 12.21 12.03 12.09 9,600 12.09 23-Oct-09 12.45 12.45 12.17 12.25 12,800 12.25 22-Oct-09 12.03 12.44 12.03 12.39 38,200 12.39 21-Oct-09 12.29 12.42 12.10 12.10 13,300 12.10 20-Oct-09 12.45 12.45 12.28 12.29 6,500 12.29 19-Oct-09 12.37 12.42 12.29 12.41 4,100 12.41 16-Oct-09 12.42 12.42 12.34 12.42 13,900 12.42 15-Oct-09 12.48 12.53 12.46 12.53 9,200 12.53 14-Oct-09 12.42 12.57 12.42 12.56 8,000 12.56 13-Oct-09 12.32 12.32 12.18 12.29 135,500 12.29 12-Oct-09 12.46 12.46 12.30 12.38 13,600 12.38 9-Oct-09 12.18 12.41 12.18 12.41 37,100 12.41 8-Oct-09 12.19 12.29 12.18 12.20 19,900 12.20 7-Oct-09 12.08 12.18 12.08 12.18 18,200 12.18 6-Oct-09 12.12 12.24 12.04 12.14 14,000 12.14 5-Oct-09 12.01 12.05 11.95 12.01 13,400 12.01 2-Oct-09 11.79 11.95 11.79 11.91 5,400 11.91 1-Oct-09 12.13 12.17 11.91 11.91 18,700 11.91 30-Sep-09 12.38 12.38 12.15 12.20 11,700 12.20 29-Sep-09 12.41 12.41 12.33 12.39 23,900 12.39 28-Sep-09 12.20 12.38 12.16 12.37 12,000 12.37 25-Sep-09 12.18 12.20 12.03 12.11 10,000 12.11 24-Sep-09 12.37 12.37 12.14 12.23 29,900 12.23 23-Sep-09 12.45 12.54 12.37 12.37 5,500 12.37 22-Sep-09 12.43 12.47 12.32 12.46 15,200 12.46 21-Sep-09 12.39 12.44 12.33 12.38 10,500 12.38 18-Sep-09 12.61 12.61 12.41 12.52 7,300 12.52 18-Sep-09 $ 0.043 Dividend 17-Sep-09 12.61 12.76 12.51 12.56 11,900 12.52 16-Sep-09 12.22 12.67 12.22 12.65 30,100 12.61 15-Sep-09 12.04 12.27 11.98 12.24 31,000 12.20 14-Sep-09 11.95 12.09 11.93 12.09 16,100 12.05 11-Sep-09 12.06 12.12 12.03 12.04 11,900 12.00 10-Sep-09 12.00 12.12 11.94 12.12 8,300 12.08 9-Sep-09 11.88 12.08 11.87 12.03 47,100 11.99 8-Sep-09 11.92 11.92 11.82 11.86 2,500 11.82 4-Sep-09 11.71 11.85 11.70 11.83 20,100 11.79 3-Sep-09 11.71 11.74 11.60 11.74 12,100 11.70 2-Sep-09 11.70 11.78 11.60 11.60 38,800 11.56 1-Sep-09 12.01 12.17 11.74 11.80 33,100 11.76 31-Aug-09 12.11 12.19 12.08 12.11 8,900 12.07 28-Aug-09 12.31 12.34 12.16 12.19 28,200 12.15 27-Aug-09 12.32 12.35 12.16 12.30 19,300 12.26 26-Aug-09 12.36 12.46 12.34 12.36 7,300 12.32 * 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