PJM: Historical Prices for POWERSHARES EXCHANGE

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.51	17.51	17.48	17.49	2,000	17.49
24-Nov-09	17.43	17.43	17.40	17.40	2,000	17.40
23-Nov-09	17.60	17.60	17.49	17.49	4,700	17.49
20-Nov-09	17.19	17.19	17.13	17.19	4,800	17.19
19-Nov-09	17.22	17.30	17.22	17.29	4,700	17.29
18-Nov-09	17.58	17.67	17.58	17.67	7,500	17.67
17-Nov-09	17.74	17.74	17.64	17.72	10,500	17.72
16-Nov-09	17.71	17.85	17.71	17.79	5,700	17.79
13-Nov-09	17.24	17.38	17.16	17.31	8,700	17.31
12-Nov-09	17.37	17.37	17.22	17.22	15,200	17.22
11-Nov-09	17.57	17.57	17.52	17.52	1,000	17.52
10-Nov-09	17.50	17.50	17.38	17.44	5,300	17.44
9-Nov-09	17.44	17.49	17.44	17.49	400	17.49
6-Nov-09	17.09	17.29	17.00	17.20	6,700	17.20
5-Nov-09	16.86	17.19	16.85	17.19	13,400	17.19
4-Nov-09	16.89	17.00	16.88	16.88	3,300	16.88
3-Nov-09	16.49	16.57	16.49	16.57	1,400	16.57
2-Nov-09	16.72	16.74	16.54	16.63	5,000	16.63
30-Oct-09	16.95	16.95	16.68	16.69	9,400	16.69
29-Oct-09	16.96	16.96	16.96	16.96	200	16.96
28-Oct-09	17.26	17.26	16.75	16.78	18,200	16.78
27-Oct-09	17.50	17.53	17.39	17.39	4,900	17.39
26-Oct-09	17.66	17.83	17.48	17.52	9,700	17.52
23-Oct-09	18.00	18.04	17.60	17.65	7,200	17.65
22-Oct-09	17.65	17.70	17.61	17.70	4,700	17.70
21-Oct-09	18.26	18.28	17.74	17.74	1,500	17.74
20-Oct-09	18.31	18.31	17.94	18.03	11,400	18.03
19-Oct-09	18.05	18.30	18.05	18.30	6,900	18.30
16-Oct-09	18.00	18.09	17.94	18.09	9,400	18.09
15-Oct-09	18.11	18.22	18.11	18.22	3,700	18.22
14-Oct-09	18.11	18.17	18.00	18.17	3,900	18.17
13-Oct-09	17.73	17.86	17.73	17.83	2,500	17.83
12-Oct-09	18.06	18.06	17.94	17.94	3,900	17.94
9-Oct-09	17.78	17.91	17.78	17.91	7,400	17.91
8-Oct-09	17.69	17.81	17.69	17.81	3,300	17.81
7-Oct-09	17.47	17.53	17.47	17.47	1,400	17.47
6-Oct-09	17.27	17.57	17.27	17.57	3,400	17.57
5-Oct-09	16.95	17.10	16.91	17.10	500	17.10
2-Oct-09	16.88	17.00	16.87	16.98	4,900	16.98
1-Oct-09	17.32	17.36	17.00	17.00	9,600	17.00
30-Sep-09	17.56	17.58	17.32	17.58	1,000	17.58
29-Sep-09	17.65	17.74	17.60	17.61	17,200	17.61
28-Sep-09	17.64	17.66	17.61	17.62	22,500	17.62
25-Sep-09	17.37	17.37	17.24	17.33	4,800	17.33
24-Sep-09	17.74	17.74	17.30	17.39	2,100	17.39
23-Sep-09	17.88	17.94	17.80	17.94	25,100	17.94
22-Sep-09	17.77	17.87	17.77	17.87	11,400	17.87
21-Sep-09	17.70	17.75	17.70	17.75	1,000	17.75
18-Sep-09	17.77	17.83	17.77	17.82	2,400	17.82
18-Sep-09	$ 0.01 Dividend
17-Sep-09	17.84	17.91	17.80	17.80	2,500	17.79
16-Sep-09	17.64	17.78	17.59	17.78	18,300	17.77
15-Sep-09	17.48	17.55	17.48	17.51	13,100	17.50
14-Sep-09	17.34	17.44	17.32	17.43	3,500	17.42
11-Sep-09	17.44	17.46	17.31	17.31	6,900	17.30
10-Sep-09	17.28	17.43	17.21	17.43	7,200	17.42
9-Sep-09	16.94	17.22	16.94	17.20	9,600	17.19
8-Sep-09	16.87	16.89	16.87	16.89	400	16.88
4-Sep-09	16.58	16.76	16.58	16.76	1,600	16.75
3-Sep-09	16.56	16.60	16.52	16.59	2,900	16.58
2-Sep-09	16.56	16.56	16.46	16.46	2,100	16.45
1-Sep-09	17.11	17.12	16.59	16.63	8,300	16.62
31-Aug-09	16.97	16.99	16.97	16.99	600	16.98
28-Aug-09	17.37	17.37	17.12	17.15	6,500	17.14
27-Aug-09	17.25	17.26	17.03	17.26	900	17.25
26-Aug-09	17.30	17.30	17.27	17.27	800	17.26
25-Aug-09	17.38	17.44	17.30	17.30	8,400	17.29
* 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