Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:25AM ET - U.S. Markets open in 8 hours and 5 minutes. Dow  0.16% Nasdaq  0.31%

PowerShares Dynamic Building & Construct (PKB)

On Nov 24: 11.52   0.10 (0.86%)

MORE ON PKB

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* 24-Nov-09 11.58 11.58 11.47 11.52 21,600 11.52 23-Nov-09 11.66 11.75 11.58 11.62 23,900 11.62 20-Nov-09 11.46 11.53 11.35 11.48 12,500 11.48 19-Nov-09 11.70 11.77 11.44 11.54 54,600 11.54 18-Nov-09 11.93 11.93 11.76 11.81 21,200 11.81 17-Nov-09 11.97 11.97 11.80 11.89 90,400 11.89 16-Nov-09 11.79 12.12 11.79 12.06 31,900 12.06 13-Nov-09 11.65 11.84 11.58 11.80 22,300 11.80 12-Nov-09 11.87 11.87 11.60 11.63 28,500 11.63 11-Nov-09 11.87 11.97 11.75 11.83 19,900 11.83 10-Nov-09 11.84 11.87 11.68 11.72 26,000 11.72 9-Nov-09 11.82 11.93 11.77 11.93 18,200 11.93 6-Nov-09 11.68 11.72 11.59 11.67 11,900 11.67 5-Nov-09 11.44 11.72 11.44 11.72 21,900 11.72 4-Nov-09 11.50 11.59 10.90 11.34 37,200 11.34 3-Nov-09 11.20 11.40 11.20 11.39 21,100 11.39 2-Nov-09 11.27 11.37 11.05 11.27 76,700 11.27 30-Oct-09 11.43 11.48 11.19 11.22 59,900 11.22 29-Oct-09 11.35 11.59 11.35 11.51 71,400 11.51 28-Oct-09 11.72 11.72 11.25 11.25 58,100 11.25 27-Oct-09 11.81 11.87 11.70 11.70 47,800 11.70 26-Oct-09 11.93 12.20 11.83 11.83 22,900 11.83 23-Oct-09 12.20 12.23 11.94 11.96 12,700 11.96 22-Oct-09 12.00 12.27 11.89 12.19 20,700 12.19 21-Oct-09 12.12 12.33 12.02 12.03 33,800 12.03 20-Oct-09 12.26 12.26 12.07 12.17 28,200 12.17 19-Oct-09 12.20 12.31 12.15 12.28 14,200 12.28 16-Oct-09 12.10 12.19 11.99 12.16 18,600 12.16 15-Oct-09 12.04 12.25 12.04 12.22 20,600 12.22 14-Oct-09 12.15 12.18 12.06 12.17 33,000 12.17 13-Oct-09 12.01 12.08 11.89 12.01 62,900 12.01 12-Oct-09 12.23 12.23 12.03 12.05 24,600 12.05 9-Oct-09 12.10 12.12 12.03 12.10 10,800 12.10 8-Oct-09 12.06 12.26 12.06 12.06 74,900 12.06 7-Oct-09 11.93 12.03 11.91 11.96 21,400 11.96 6-Oct-09 11.91 12.03 11.88 11.97 47,400 11.97 5-Oct-09 11.71 11.78 11.60 11.78 54,100 11.78 2-Oct-09 11.61 11.71 11.58 11.61 26,600 11.61 1-Oct-09 11.98 11.98 11.72 11.75 40,300 11.75 30-Sep-09 12.24 12.24 11.95 12.09 21,000 12.09 29-Sep-09 12.21 12.27 12.12 12.20 26,600 12.20 28-Sep-09 11.96 12.25 11.96 12.19 27,000 12.19 25-Sep-09 12.03 12.06 11.93 11.94 31,600 11.94 24-Sep-09 12.29 12.38 12.02 12.10 41,800 12.10 23-Sep-09 12.53 12.54 12.30 12.30 83,000 12.30 22-Sep-09 12.56 12.56 12.39 12.43 105,200 12.43 21-Sep-09 12.44 12.50 12.36 12.43 35,100 12.43 18-Sep-09 12.57 12.72 12.54 12.65 13,000 12.65 17-Sep-09 12.49 12.72 12.49 12.57 38,500 12.57 16-Sep-09 12.36 12.59 12.33 12.57 63,400 12.57 15-Sep-09 12.41 12.41 12.21 12.37 140,400 12.37 14-Sep-09 12.16 12.39 12.13 12.34 55,400 12.34 11-Sep-09 12.43 12.43 12.25 12.32 30,200 12.32 10-Sep-09 12.26 12.38 12.00 12.38 46,400 12.38 9-Sep-09 12.05 12.27 12.05 12.22 20,600 12.22 8-Sep-09 12.20 12.20 12.08 12.12 37,700 12.12 4-Sep-09 11.82 12.02 11.79 12.02 33,900 12.02 3-Sep-09 11.77 11.86 11.65 11.86 32,000 11.86 2-Sep-09 11.69 11.80 11.63 11.63 23,100 11.63 1-Sep-09 12.03 12.24 11.75 11.78 62,400 11.78 31-Aug-09 12.26 12.26 12.06 12.13 27,800 12.13 28-Aug-09 12.52 12.52 12.20 12.30 20,500 12.30 27-Aug-09 12.30 12.36 12.06 12.29 53,300 12.29 26-Aug-09 12.44 12.45 12.26 12.38 48,800 12.38 25-Aug-09 12.36 12.53 12.36 12.39 55,500 12.39 24-Aug-09 12.31 12.50 12.31 12.33 128,800 12.33 * 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