Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:45PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

PowerShares Active Mega Cap (PMA)

At 4:00PM ET: 22.78   0.32 (1.42%)

MORE ON PMA

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* 20-Nov-09 22.46 22.46 22.46 22.46 1,000 22.46 19-Nov-09 22.48 22.48 22.48 22.48 4,600 22.48 18-Nov-09 22.76 22.82 22.76 22.82 2,200 22.82 17-Nov-09 22.77 22.79 22.69 22.79 4,100 22.79 16-Nov-09 22.69 22.83 22.69 22.76 2,700 22.76 13-Nov-09 22.32 22.35 22.31 22.35 13,200 22.35 12-Nov-09 22.26 22.27 22.25 22.27 1,800 22.27 11-Nov-09 22.45 22.49 22.45 22.48 400 22.48 10-Nov-09 22.29 22.37 22.29 22.37 1,800 22.37 9-Nov-09 22.22 22.28 22.22 22.27 1,600 22.27 6-Nov-09 21.77 21.77 21.75 21.75 2,000 21.75 5-Nov-09 21.51 21.51 21.51 21.51 0 21.51 4-Nov-09 21.50 21.51 21.50 21.51 3,400 21.51 3-Nov-09 21.24 21.24 21.24 21.24 200 21.24 2-Nov-09 21.57 21.57 21.12 21.15 19,600 21.15 30-Oct-09 21.50 21.54 20.98 20.98 5,800 20.98 29-Oct-09 21.51 21.51 21.51 21.51 300 21.51 28-Oct-09 21.48 21.48 21.15 21.15 4,900 21.15 27-Oct-09 21.54 21.54 21.54 21.54 0 21.54 26-Oct-09 21.80 21.80 21.54 21.54 3,300 21.54 23-Oct-09 21.69 21.69 21.69 21.69 400 21.69 22-Oct-09 21.87 21.87 21.87 21.87 0 21.87 21-Oct-09 21.87 21.87 21.87 21.87 0 21.87 20-Oct-09 21.87 21.87 21.87 21.87 400 21.87 19-Oct-09 21.88 22.07 21.88 22.07 1,500 22.07 16-Oct-09 21.79 21.79 21.79 21.79 200 21.79 15-Oct-09 21.82 22.01 21.82 21.99 1,200 21.99 14-Oct-09 21.87 21.87 21.87 21.87 300 21.87 13-Oct-09 21.41 21.41 21.41 21.41 0 21.41 12-Oct-09 21.41 21.41 21.41 21.41 0 21.41 9-Oct-09 21.41 21.41 21.41 21.41 0 21.41 8-Oct-09 21.41 21.41 21.41 21.41 800 21.41 7-Oct-09 21.25 21.25 21.25 21.25 100 21.25 6-Oct-09 21.36 21.36 21.35 21.35 1,100 21.35 5-Oct-09 20.99 21.01 20.99 21.01 800 21.01 2-Oct-09 21.04 21.04 21.04 21.04 0 21.04 1-Oct-09 21.29 21.30 20.97 21.04 2,500 21.04 30-Sep-09 21.51 21.51 21.51 21.51 0 21.51 29-Sep-09 21.65 21.65 21.51 21.51 3,400 21.51 28-Sep-09 21.22 21.22 21.22 21.22 0 21.22 25-Sep-09 21.21 21.22 21.21 21.22 11,300 21.22 24-Sep-09 21.47 21.48 21.47 21.48 300 21.48 23-Sep-09 21.72 21.72 21.72 21.72 300 21.72 22-Sep-09 21.80 21.80 21.80 21.80 4,000 21.80 21-Sep-09 21.81 21.81 21.80 21.80 800 21.80 18-Sep-09 21.82 21.82 21.82 21.82 400 21.82 17-Sep-09 21.82 21.85 21.82 21.85 600 21.85 16-Sep-09 21.59 21.76 21.59 21.76 500 21.76 15-Sep-09 21.51 21.58 21.51 21.58 8,200 21.58 14-Sep-09 21.39 21.39 21.39 21.39 0 21.39 11-Sep-09 21.39 21.39 21.39 21.39 0 21.39 10-Sep-09 21.30 21.39 21.30 21.39 400 21.39 9-Sep-09 21.18 21.18 21.18 21.18 0 21.18 8-Sep-09 21.21 21.21 21.18 21.18 11,900 21.18 4-Sep-09 20.65 20.65 20.65 20.65 0 20.65 3-Sep-09 20.65 20.65 20.65 20.65 0 20.65 2-Sep-09 20.65 20.65 20.65 20.65 100 20.65 1-Sep-09 20.63 20.63 20.63 20.63 100 20.63 31-Aug-09 20.98 20.98 20.97 20.97 2,300 20.97 28-Aug-09 21.21 21.21 21.21 21.21 0 21.21 27-Aug-09 21.21 21.21 21.21 21.21 0 21.21 26-Aug-09 21.21 21.21 21.21 21.21 200 21.21 25-Aug-09 21.38 21.38 21.38 21.38 7,000 21.38 24-Aug-09 21.20 21.20 21.20 21.20 1,200 21.20 21-Aug-09 20.65 20.65 20.65 20.65 0 20.65 20-Aug-09 20.65 20.65 20.65 20.65 0 20.65 * 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