Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 11:34AM ET - U.S. Markets close in 4 hours and 26 minutes. Dow Down 0.27% Nasdaq Down 0.40%
PowerShares Global Nuclear Energy (PKN)At 10:44AM ET: 17.5201  Down 0.2899 (1.63%)  
MORE ON PKN
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1017.7218.0017.5717.816,50017.81
8-Feb-1017.5917.8317.4617.583,50017.58
5-Feb-1017.5717.6417.3017.574,40017.57
4-Feb-1018.0118.0117.7917.8210,90017.82
3-Feb-1018.5918.5918.3318.402,10018.40
2-Feb-1018.4518.6318.4518.626,20018.62
1-Feb-1018.2018.3218.0318.3211,60018.32
29-Jan-1018.2218.4318.0018.116,40018.11
28-Jan-1018.3618.6718.2618.3027,60018.30
27-Jan-1018.4418.4418.2418.305,10018.30
26-Jan-1018.5118.6218.3418.413,40018.41
25-Jan-1018.6518.7818.6518.781,90018.78
22-Jan-1018.7418.9418.5218.524,80018.52
21-Jan-1019.0919.0918.6918.858,80018.85
20-Jan-1019.4219.4219.1019.144,20019.14
19-Jan-1019.5019.6419.5019.599,00019.59
15-Jan-1019.5019.5019.2919.293,80019.29
14-Jan-1019.4519.7219.4519.698,50019.69
13-Jan-1019.5919.6319.4219.554,70019.55
12-Jan-1019.6419.6419.4519.503,80019.50
11-Jan-1019.5019.7719.5019.6912,70019.69
8-Jan-1019.4519.5019.4519.5050019.50
7-Jan-1019.3319.4219.2819.3630,20019.36
6-Jan-1019.2619.3019.1519.283,60019.28
5-Jan-1019.2419.2418.9319.1714,00019.17
4-Jan-1019.0519.0518.7618.968,90018.96
31-Dec-0918.7418.8618.6418.702,00018.70
30-Dec-0918.6318.7418.6318.741,10018.74
29-Dec-0918.8018.9918.7918.806,80018.80
28-Dec-0918.8518.9118.8418.848,90018.84
24-Dec-0918.6818.8918.6818.851,40018.85
23-Dec-0918.6818.7018.5518.631,30018.63
22-Dec-0918.4918.4918.4018.419,80018.41
21-Dec-0918.2618.5018.2618.465,00018.46
18-Dec-0918.5418.5417.8818.287,10018.28
18-Dec-09 $ 0.472 Dividend
17-Dec-0919.0219.0218.7418.785,20018.31
16-Dec-0919.2019.3519.1219.122,50018.64
15-Dec-0919.0119.1218.9519.122,60018.64
14-Dec-0919.1319.1419.0019.144,10018.66
11-Dec-0918.8818.9518.7518.903,50018.42
10-Dec-0918.9718.9718.7518.766,80018.29
9-Dec-0918.6318.8018.5718.781,50018.31
8-Dec-0919.0019.0018.7218.842,70018.37
7-Dec-0919.0019.1118.8219.081,60018.60
4-Dec-0919.2019.3918.7619.0215,80018.54
3-Dec-0919.1519.2019.0819.102,50018.62
2-Dec-0918.9419.1318.8718.932,70018.45
1-Dec-0918.7619.0918.7619.004,20018.52
30-Nov-0918.4518.6218.4118.412,00017.95
27-Nov-0918.2718.5518.2718.504,50018.04
25-Nov-0918.7919.0418.7919.045,60018.56
24-Nov-0918.7318.8218.6318.697,70018.22
23-Nov-0918.7818.9818.7118.763,20018.29
20-Nov-0918.4818.6518.4818.601,60018.13
19-Nov-0918.8818.8918.6018.6411,70018.17
18-Nov-0919.0519.1518.8818.885,10018.41
17-Nov-0919.1519.1519.0219.1370018.65
16-Nov-0919.0419.2219.0419.203,20018.72
13-Nov-0918.8819.0618.7218.841,60018.37
12-Nov-0919.0919.0918.7518.794,90018.32
11-Nov-0919.1119.2019.0319.063,80018.58
10-Nov-0919.2019.2018.8918.993,30018.51
9-Nov-0918.9419.2818.9419.173,40018.69
6-Nov-0918.6018.8318.6018.796,60018.32
5-Nov-0918.5918.8118.5918.7710,80018.30
4-Nov-0918.7618.7918.5118.627,70018.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions