PJG: Historical Prices for POWERSHARES ETF DYNA

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.80	19.95	19.80	19.95	3,000	19.95
19-Nov-09	19.88	19.96	19.88	19.93	6,400	19.93
18-Nov-09	20.26	20.26	20.25	20.25	300	20.25
17-Nov-09	20.35	20.37	20.25	20.37	9,000	20.37
16-Nov-09	20.36	20.39	20.34	20.36	4,200	20.36
13-Nov-09	19.96	20.11	19.96	20.07	2,500	20.07
12-Nov-09	20.08	20.13	19.91	19.91	9,400	19.91
11-Nov-09	20.14	20.14	20.03	20.09	3,300	20.09
10-Nov-09	19.98	20.07	19.93	20.01	17,400	20.01
9-Nov-09	19.78	19.93	19.78	19.92	5,400	19.92
6-Nov-09	19.45	19.59	19.40	19.55	7,200	19.55
5-Nov-09	19.30	19.49	19.30	19.47	11,000	19.47
4-Nov-09	19.25	19.27	19.14	19.14	9,300	19.14
3-Nov-09	18.91	19.16	18.91	19.16	7,700	19.16
2-Nov-09	18.88	19.12	18.88	18.93	8,300	18.93
30-Oct-09	19.23	19.26	18.86	18.87	13,800	18.87
29-Oct-09	19.08	19.36	19.08	19.30	900	19.30
28-Oct-09	19.23	19.23	19.05	19.05	1,200	19.05
27-Oct-09	19.75	19.75	19.50	19.54	12,600	19.54
26-Oct-09	19.91	20.07	19.71	19.73	3,400	19.73
23-Oct-09	20.01	20.01	19.80	19.84	5,300	19.84
22-Oct-09	19.84	20.09	19.71	20.06	9,100	20.06
21-Oct-09	19.98	20.17	19.98	20.09	6,200	20.09
20-Oct-09	20.13	20.13	19.96	20.06	4,200	20.06
19-Oct-09	20.02	20.28	20.02	20.24	3,000	20.24
16-Oct-09	20.00	20.01	19.89	20.01	4,300	20.01
15-Oct-09	20.09	20.18	20.04	20.18	3,800	20.18
14-Oct-09	20.03	20.15	20.03	20.15	4,900	20.15
13-Oct-09	19.90	19.92	19.81	19.83	2,200	19.83
12-Oct-09	19.95	20.05	19.87	19.92	7,500	19.92
9-Oct-09	19.77	19.89	19.76	19.89	12,100	19.89
8-Oct-09	19.67	19.83	19.67	19.75	12,400	19.75
7-Oct-09	19.46	19.55	19.46	19.55	3,400	19.55
6-Oct-09	19.36	19.60	19.36	19.54	1,700	19.54
5-Oct-09	19.02	19.31	19.02	19.29	1,000	19.29
2-Oct-09	19.01	19.04	18.99	19.01	4,900	19.01
1-Oct-09	19.23	19.29	19.23	19.25	4,200	19.25
30-Sep-09	19.41	19.73	19.41	19.63	9,600	19.63
29-Sep-09	19.65	19.70	19.61	19.66	17,300	19.66
28-Sep-09	19.59	19.59	19.59	19.59	400	19.59
25-Sep-09	19.30	19.32	19.18	19.18	5,400	19.18
24-Sep-09	19.59	19.59	19.23	19.26	9,900	19.26
23-Sep-09	19.57	19.77	19.53	19.53	12,400	19.53
22-Sep-09	19.55	19.64	19.55	19.63	2,300	19.63
21-Sep-09	19.44	19.60	19.43	19.60	3,900	19.60
18-Sep-09	19.67	19.67	19.52	19.52	2,500	19.52
18-Sep-09	$ 0.022 Dividend
17-Sep-09	19.60	19.60	19.45	19.56	1,400	19.54
16-Sep-09	19.53	19.58	19.48	19.55	2,700	19.53
15-Sep-09	19.32	19.37	19.21	19.37	10,300	19.35
14-Sep-09	19.10	19.31	19.10	19.31	3,700	19.29
11-Sep-09	17.29	19.23	17.29	19.16	25,000	19.14
10-Sep-09	18.94	19.09	18.94	19.05	1,400	19.03
9-Sep-09	18.70	18.91	18.66	18.91	12,400	18.89
8-Sep-09	18.62	18.69	18.61	18.69	2,000	18.67
4-Sep-09	18.22	18.50	18.22	18.50	2,200	18.48
3-Sep-09	18.18	18.18	18.12	18.16	1,200	18.14
2-Sep-09	18.06	18.12	18.05	18.12	4,600	18.10
1-Sep-09	18.17	18.17	18.11	18.13	7,800	18.11
31-Aug-09	18.31	18.37	18.31	18.37	2,500	18.35
28-Aug-09	18.81	18.81	18.53	18.64	3,800	18.62
27-Aug-09	18.54	18.70	18.38	18.63	2,000	18.61
26-Aug-09	18.58	18.58	18.58	18.58	900	18.56
25-Aug-09	18.62	18.65	18.54	18.56	7,800	18.54
24-Aug-09	18.60	18.65	18.60	18.65	800	18.63
21-Aug-09	18.32	18.54	18.32	18.54	4,200	18.52
20-Aug-09	18.14	18.24	18.10	18.20	45,100	18.18
* 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