PJF: Historical Prices for POWERSHARES EXCHANGE

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.62	21.62	21.58	21.61	3,200	21.61
24-Nov-09	21.50	21.50	21.50	21.50	600	21.50
23-Nov-09	21.52	21.62	21.52	21.54	3,500	21.54
20-Nov-09	21.30	21.30	21.22	21.30	4,000	21.30
19-Nov-09	21.43	21.43	21.20	21.30	9,800	21.30
18-Nov-09	21.54	21.59	21.49	21.59	1,900	21.59
17-Nov-09	21.61	21.67	21.55	21.65	6,400	21.65
16-Nov-09	21.65	21.72	21.65	21.70	3,500	21.70
13-Nov-09	21.29	21.44	21.25	21.37	9,200	21.37
12-Nov-09	21.45	21.45	21.27	21.27	2,300	21.27
11-Nov-09	21.38	21.43	21.33	21.34	3,600	21.34
10-Nov-09	21.18	21.33	21.18	21.24	50,700	21.24
9-Nov-09	21.04	21.24	21.04	21.24	16,000	21.24
6-Nov-09	20.73	20.86	20.72	20.78	6,900	20.78
5-Nov-09	20.51	20.79	20.51	20.77	1,900	20.77
4-Nov-09	20.54	20.67	20.54	20.60	11,400	20.60
3-Nov-09	20.30	20.39	20.26	20.39	4,800	20.39
2-Nov-09	20.48	20.48	20.14	20.37	2,200	20.37
30-Oct-09	20.59	20.60	20.24	20.24	7,300	20.24
29-Oct-09	20.45	20.64	20.45	20.64	6,300	20.64
28-Oct-09	20.54	20.58	20.28	20.28	15,200	20.28
27-Oct-09	20.75	20.75	20.65	20.65	7,300	20.65
26-Oct-09	20.94	20.97	20.71	20.73	6,200	20.73
23-Oct-09	21.12	21.12	20.86	20.92	5,100	20.92
22-Oct-09	20.92	21.07	20.92	21.07	3,000	21.07
21-Oct-09	21.15	21.31	21.01	21.02	5,700	21.02
20-Oct-09	21.31	21.31	21.13	21.15	14,300	21.15
19-Oct-09	21.09	21.33	21.09	21.29	2,900	21.29
16-Oct-09	20.98	21.09	20.95	21.09	5,700	21.09
15-Oct-09	21.02	21.13	21.02	21.13	4,300	21.13
14-Oct-09	20.95	21.06	20.93	21.05	8,400	21.05
13-Oct-09	20.72	20.81	20.72	20.80	3,500	20.80
12-Oct-09	20.85	20.90	20.77	20.79	5,800	20.79
9-Oct-09	20.70	20.71	20.68	20.71	5,200	20.71
8-Oct-09	20.66	20.76	20.61	20.66	7,800	20.66
7-Oct-09	20.47	20.50	20.44	20.49	4,200	20.49
6-Oct-09	20.36	20.48	20.36	20.47	1,500	20.47
5-Oct-09	20.17	20.22	20.16	20.20	31,400	20.20
2-Oct-09	20.05	20.10	19.97	20.06	9,000	20.06
1-Oct-09	20.50	20.50	20.16	20.16	7,500	20.16
30-Sep-09	20.58	20.63	20.47	20.60	2,400	20.60
29-Sep-09	20.66	20.68	20.60	20.68	4,900	20.68
28-Sep-09	20.41	20.69	20.41	20.61	2,800	20.61
25-Sep-09	20.39	20.45	20.25	20.38	19,300	20.38
24-Sep-09	20.65	20.65	20.34	20.39	1,900	20.39
23-Sep-09	20.79	20.86	20.62	20.62	4,900	20.62
22-Sep-09	20.72	20.74	20.67	20.74	5,700	20.74
21-Sep-09	20.62	20.70	20.62	20.69	4,200	20.69
18-Sep-09	20.69	20.74	20.69	20.74	1,300	20.74
18-Sep-09	$ 0.068 Dividend
17-Sep-09	20.75	20.87	20.67	20.71	4,100	20.64
16-Sep-09	20.57	20.74	20.53	20.69	7,900	20.62
15-Sep-09	20.55	20.55	20.37	20.51	1,300	20.44
14-Sep-09	20.35	20.53	20.35	20.53	1,400	20.46
11-Sep-09	20.52	20.52	20.39	20.46	4,500	20.39
10-Sep-09	20.33	20.45	20.33	20.39	1,600	20.32
9-Sep-09	20.13	20.28	20.11	20.28	14,600	20.21
8-Sep-09	20.10	20.13	20.05	20.07	1,900	20.00
4-Sep-09	19.84	19.98	19.80	19.92	2,500	19.85
3-Sep-09	19.60	19.76	19.57	19.76	8,000	19.70
2-Sep-09	19.53	19.67	19.53	19.57	18,600	19.51
1-Sep-09	20.02	20.02	19.63	19.64	10,200	19.58
31-Aug-09	19.87	19.92	19.79	19.89	8,300	19.82
28-Aug-09	20.22	20.23	19.97	20.07	10,500	20.00
27-Aug-09	20.13	20.13	19.89	19.89	25,300	19.82
26-Aug-09	20.08	20.09	20.06	20.06	900	19.99
25-Aug-09	20.10	20.17	20.03	20.03	12,300	19.96
* 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