Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 8:23PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
PowerShares Active Low Duration (PLK)On Nov 25: 25.425   0.00 (0.00%)  
MORE ON PLK
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*
25-Nov-0925.4025.5125.3925.432,70025.43
24-Nov-0925.3925.4825.3625.363,10025.36
23-Nov-0925.4925.5025.4025.401,00025.40
20-Nov-0925.4425.5025.4425.5070025.50
19-Nov-0925.3525.3525.3525.3520025.35
18-Nov-0925.4925.5525.3425.343,00025.34
17-Nov-0925.2325.2325.2325.2330025.23
16-Nov-0925.3925.4025.2825.283,10025.28
13-Nov-0925.3525.3525.3525.35025.35
13-Nov-09 $ 0.024 Dividend
12-Nov-0925.3525.3525.3525.3550025.33
11-Nov-0925.5425.5425.5325.5360025.51
10-Nov-0925.3725.4525.3125.311,00025.29
9-Nov-0925.2625.2625.2625.2620025.24
6-Nov-0925.2825.3425.2525.3440025.32
5-Nov-0925.4525.4525.4525.456,00025.43
4-Nov-0925.3525.5225.3525.5270025.50
3-Nov-0925.3025.3425.3025.3480025.32
2-Nov-0925.2725.2725.2725.27025.25
30-Oct-0925.2225.2925.1825.271,30025.25
29-Oct-0925.2825.3025.2225.221,20025.20
28-Oct-0925.3225.3225.3225.3210025.30
27-Oct-0925.2125.2125.1225.121,10025.10
26-Oct-0925.1425.1425.1425.14025.12
23-Oct-0925.3625.4225.1425.142,80025.12
22-Oct-0925.2125.4225.2125.4230025.40
21-Oct-0925.4525.4725.2025.211,40025.19
20-Oct-0925.4625.4825.3625.4890025.46
19-Oct-0925.4425.4625.3825.462,70025.44
16-Oct-0925.4425.4425.1425.151,10025.13
15-Oct-0925.4725.4725.4725.4750025.45
15-Oct-09 $ 0.031 Dividend
14-Oct-0925.3725.3725.3725.37025.32
13-Oct-0925.4225.4225.3725.3740025.32
12-Oct-0925.4525.4525.4525.45025.39
9-Oct-0925.5225.5625.4325.451,80025.39
8-Oct-0925.8725.8725.8725.87025.81
7-Oct-0925.8025.8725.8025.8770025.81
6-Oct-0925.6025.6025.6025.601,50025.54
5-Oct-0925.6225.6225.6125.6170025.55
2-Oct-0925.6125.6125.6125.61025.55
1-Oct-0925.5525.6125.4725.613,10025.55
30-Sep-0925.3925.4725.3725.4790025.41
29-Sep-0925.3025.5425.3025.5011,00025.44
28-Sep-0925.3225.3225.1625.182,00025.13
25-Sep-0925.1825.1825.1825.1820025.13
24-Sep-0925.2125.2925.1825.292,30025.24
23-Sep-0925.3825.5025.2525.4121,70025.35
22-Sep-0925.3825.3825.2225.312,00025.26
21-Sep-0925.2525.2525.2525.25025.20
18-Sep-0925.2525.2525.2525.25025.20
17-Sep-0925.2225.2525.2225.2570025.20
16-Sep-0925.1125.5525.1125.3628,20025.31
15-Sep-0925.2325.2925.2325.291,60025.24
15-Sep-09 $ 0.036 Dividend
14-Sep-0925.2525.2825.2525.282,20025.19
11-Sep-0925.2725.2725.2725.27025.18
10-Sep-0925.2725.2725.2725.27025.18
9-Sep-0925.2725.2725.2725.2740025.18
8-Sep-0925.1225.1225.1125.111,60025.02
4-Sep-0925.2525.2525.2525.252,30025.16
3-Sep-0925.2025.2025.0825.184,40025.09
2-Sep-0925.2025.2025.2025.2020025.11
1-Sep-0925.1425.1825.0325.164,30025.07
31-Aug-0925.2325.2325.2325.2330025.14
28-Aug-0925.1325.1324.9125.1049,00025.01
27-Aug-0925.0825.0825.0825.0830024.99
26-Aug-0925.1125.1124.9025.082,90024.99
25-Aug-0925.1025.1225.0925.115,50025.02
* 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 Screener•Splits
•Mergers & Acquisitions