Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 10:00AM ET - U.S. Markets close early today in 3 hrs. for The Thanksgiving Weekend. Dow  1.77% Nasdaq  2.03%

PowerShares MENA Frontier Countries (PMNA)

At 9:38AM ET: 12.7501   0.4399 (3.34%)

MORE ON PMNA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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 13.18 13.45 13.00 13.19 27,600 13.19 24-Nov-09 13.39 13.49 13.25 13.49 2,300 13.49 23-Nov-09 13.31 13.45 13.14 13.43 11,900 13.43 20-Nov-09 13.22 13.29 13.21 13.27 1,900 13.27 19-Nov-09 13.19 13.19 12.98 13.15 4,200 13.15 18-Nov-09 13.35 13.52 13.18 13.52 10,600 13.52 17-Nov-09 13.61 13.77 13.34 13.64 28,500 13.64 16-Nov-09 13.83 13.90 13.56 13.70 7,100 13.70 13-Nov-09 13.80 13.84 13.80 13.84 500 13.84 12-Nov-09 13.79 13.82 13.62 13.72 7,400 13.72 11-Nov-09 14.23 14.23 13.87 14.17 8,700 14.17 10-Nov-09 14.06 14.18 13.69 14.18 6,900 14.18 9-Nov-09 14.00 14.29 14.00 14.10 2,400 14.10 6-Nov-09 13.81 14.10 13.68 14.10 22,400 14.10 5-Nov-09 14.03 14.03 13.77 13.86 8,100 13.86 4-Nov-09 13.97 14.38 13.97 14.29 34,500 14.29 3-Nov-09 14.10 14.10 13.92 13.92 1,400 13.92 2-Nov-09 14.34 14.48 14.09 14.09 3,400 14.09 30-Oct-09 14.27 14.57 14.05 14.07 9,100 14.07 29-Oct-09 14.43 14.68 14.37 14.68 10,900 14.68 28-Oct-09 15.00 15.00 14.44 14.58 10,800 14.58 27-Oct-09 14.93 15.10 14.93 15.10 800 15.10 26-Oct-09 14.80 15.22 14.80 14.87 2,900 14.87 23-Oct-09 15.00 15.01 14.49 14.65 12,600 14.65 22-Oct-09 14.87 15.05 14.86 15.05 31,900 15.05 21-Oct-09 15.04 15.32 14.95 14.95 3,800 14.95 20-Oct-09 15.65 15.65 15.06 15.27 5,600 15.27 19-Oct-09 15.42 15.43 15.22 15.22 3,400 15.22 16-Oct-09 15.48 15.48 15.25 15.42 3,600 15.42 15-Oct-09 15.12 15.49 15.12 15.44 30,300 15.44 14-Oct-09 15.33 15.36 15.14 15.23 22,200 15.23 13-Oct-09 15.17 15.17 14.82 14.99 5,100 14.99 12-Oct-09 14.86 15.07 14.86 14.93 1,900 14.93 9-Oct-09 15.06 15.06 14.56 14.97 21,700 14.97 8-Oct-09 14.93 15.07 14.92 14.95 3,300 14.95 7-Oct-09 15.04 15.07 14.83 14.98 12,200 14.98 6-Oct-09 14.98 15.07 14.79 14.86 17,700 14.86 5-Oct-09 14.59 14.68 14.08 14.66 9,200 14.66 2-Oct-09 14.65 14.67 14.65 14.67 300 14.67 1-Oct-09 14.38 14.42 14.38 14.41 1,000 14.41 30-Sep-09 14.68 14.68 14.25 14.50 34,600 14.50 29-Sep-09 14.52 14.53 14.49 14.53 900 14.53 28-Sep-09 14.46 14.83 14.46 14.56 4,200 14.56 25-Sep-09 14.49 14.86 14.44 14.44 21,300 14.44 24-Sep-09 14.63 14.63 14.36 14.45 900 14.45 23-Sep-09 14.80 14.96 14.62 14.86 2,600 14.86 22-Sep-09 14.65 14.73 14.41 14.70 15,100 14.70 21-Sep-09 14.57 14.70 14.57 14.62 11,600 14.62 18-Sep-09 14.32 14.40 14.32 14.40 900 14.40 17-Sep-09 14.41 14.55 14.28 14.28 17,600 14.28 16-Sep-09 14.24 14.50 14.05 14.50 20,900 14.50 15-Sep-09 14.25 14.25 13.94 14.08 14,300 14.08 14-Sep-09 14.22 14.22 14.17 14.17 6,100 14.17 11-Sep-09 14.25 14.25 14.17 14.22 3,300 14.22 10-Sep-09 14.25 14.25 14.25 14.25 2,800 14.25 9-Sep-09 14.20 14.20 14.19 14.19 2,200 14.19 8-Sep-09 14.25 14.25 14.23 14.23 500 14.23 4-Sep-09 13.82 14.25 13.82 14.25 2,600 14.25 3-Sep-09 13.90 14.07 13.90 14.06 1,000 14.06 2-Sep-09 13.74 13.90 13.74 13.90 3,300 13.90 1-Sep-09 14.25 14.25 13.90 13.90 3,400 13.90 31-Aug-09 13.99 14.25 13.88 14.25 4,200 14.25 28-Aug-09 14.30 14.30 13.92 13.92 2,100 13.92 27-Aug-09 13.59 14.33 13.48 13.94 19,000 13.94 26-Aug-09 13.77 13.84 13.41 13.84 5,100 13.84 25-Aug-09 13.37 13.65 13.32 13.32 2,900 13.32 * 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