Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 7:11PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

PowerShares FTSE RAFI Japan (PJO)

On Nov 25: 34.6201   0.00 (0.00%)

MORE ON PJO

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* 25-Nov-09 34.45 34.62 34.45 34.62 400 34.62 24-Nov-09 34.45 34.45 34.45 34.45 0 34.45 23-Nov-09 34.45 34.45 34.45 34.45 300 34.45 20-Nov-09 34.06 34.10 34.06 34.10 900 34.10 19-Nov-09 34.13 34.16 34.13 34.16 600 34.16 18-Nov-09 35.54 35.54 35.54 35.54 200 35.54 17-Nov-09 35.90 35.90 35.90 35.90 0 35.90 16-Nov-09 35.81 35.97 35.62 35.90 2,400 35.90 13-Nov-09 35.76 35.77 35.44 35.47 9,200 35.47 12-Nov-09 35.40 35.40 35.25 35.25 3,200 35.25 11-Nov-09 35.88 36.04 35.88 35.96 1,000 35.96 10-Nov-09 35.78 35.78 35.78 35.78 300 35.78 9-Nov-09 36.11 36.11 36.11 36.11 200 36.11 6-Nov-09 35.82 35.82 35.82 35.82 0 35.82 5-Nov-09 35.82 35.82 35.82 35.82 0 35.82 4-Nov-09 35.82 35.82 35.82 35.82 200 35.82 3-Nov-09 35.83 35.83 35.83 35.83 200 35.83 2-Nov-09 35.86 36.05 35.86 35.96 1,000 35.96 30-Oct-09 36.18 36.36 35.83 35.83 5,700 35.83 29-Oct-09 35.91 36.06 35.91 36.06 1,400 36.06 28-Oct-09 35.82 35.93 35.46 35.52 8,100 35.52 27-Oct-09 36.30 36.30 36.06 36.06 800 36.06 26-Oct-09 36.43 36.43 36.30 36.30 600 36.30 23-Oct-09 36.13 36.13 36.12 36.12 700 36.12 22-Oct-09 37.17 37.17 37.17 37.17 0 37.17 21-Oct-09 37.19 37.43 37.11 37.17 3,200 37.17 20-Oct-09 37.02 37.02 37.02 37.02 100 37.02 19-Oct-09 37.21 37.21 37.21 37.21 200 37.21 16-Oct-09 36.54 36.54 36.54 36.54 400 36.54 15-Oct-09 36.84 37.18 36.84 37.13 1,900 37.13 14-Oct-09 37.36 37.47 37.10 37.46 4,000 37.46 13-Oct-09 37.30 37.30 37.30 37.30 0 37.30 12-Oct-09 37.34 37.35 37.14 37.30 4,500 37.30 9-Oct-09 37.05 37.28 37.05 37.28 14,700 37.28 8-Oct-09 37.10 37.39 36.96 36.96 1,300 36.96 7-Oct-09 36.41 36.50 36.41 36.50 500 36.50 6-Oct-09 35.50 36.26 35.50 36.02 1,300 36.02 5-Oct-09 35.38 35.43 35.38 35.40 3,500 35.40 2-Oct-09 35.16 35.62 35.15 35.62 3,100 35.62 1-Oct-09 35.60 35.60 35.57 35.57 1,900 35.57 30-Sep-09 37.06 37.06 36.47 36.62 2,300 36.62 29-Sep-09 36.30 36.67 36.30 36.67 1,000 36.67 28-Sep-09 37.31 37.34 37.31 37.34 800 37.34 25-Sep-09 37.28 37.44 37.28 37.44 1,000 37.44 24-Sep-09 38.39 38.39 37.83 37.83 1,200 37.83 23-Sep-09 37.95 37.95 37.95 37.95 0 37.95 22-Sep-09 38.07 38.07 37.95 37.95 800 37.95 21-Sep-09 37.52 37.52 37.52 37.52 100 37.52 18-Sep-09 37.94 38.06 37.94 37.96 3,200 37.96 17-Sep-09 38.28 38.28 37.75 38.06 1,000 38.06 16-Sep-09 38.03 38.19 38.03 38.15 2,000 38.15 15-Sep-09 38.24 38.48 37.80 37.80 1,900 37.80 14-Sep-09 37.99 37.99 37.81 37.81 500 37.81 11-Sep-09 39.05 39.05 38.61 38.61 400 38.61 10-Sep-09 38.52 38.98 38.52 38.95 1,600 38.95 9-Sep-09 38.01 38.29 38.01 38.29 1,600 38.29 8-Sep-09 38.09 38.48 38.09 38.41 2,700 38.41 4-Sep-09 37.75 38.15 37.50 37.99 2,100 37.99 3-Sep-09 38.00 38.13 37.93 37.93 3,800 37.93 2-Sep-09 38.94 38.94 38.94 38.94 0 38.94 1-Sep-09 38.94 38.94 38.94 38.94 200 38.94 31-Aug-09 38.79 38.81 38.25 38.30 3,800 38.30 28-Aug-09 39.12 39.12 38.95 38.95 900 38.95 27-Aug-09 38.62 39.18 38.62 39.05 5,900 39.05 26-Aug-09 38.47 38.97 38.47 38.54 3,300 38.54 25-Aug-09 38.65 39.24 38.65 39.05 2,500 39.05 * 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