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

Wednesday, November 25, 2009, 1:43AM ET - U.S. Markets open in 7 hours and 47 minutes. Dow Down 0.16% Nasdaq Down 0.31%
PowerShares Dynamic Retail (PMR)On Nov 24: 15.23  Down 0.02 (0.13%)  
MORE ON PMR
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*
24-Nov-0915.2715.2715.1515.239,00015.23
23-Nov-0915.3515.3615.2315.254,30015.25
20-Nov-0915.0615.1015.0115.105,90015.10
19-Nov-0915.2115.2115.1115.153,80015.15
18-Nov-0915.2815.3315.2715.333,00015.33
17-Nov-0915.3915.3915.2315.347,10015.34
16-Nov-0915.3715.4415.3415.4212,20015.42
13-Nov-0915.2015.2315.1015.223,70015.22
12-Nov-0915.3715.3715.1115.113,80015.11
11-Nov-0915.3715.5115.3215.3910,10015.39
10-Nov-0915.3615.3715.2115.293,30015.29
9-Nov-0915.1815.4615.1615.2920,80015.29
6-Nov-0914.8615.0314.8115.0249,40015.02
5-Nov-0914.8114.9814.8114.9811,20014.98
4-Nov-0914.9014.9914.7714.7726,10014.77
3-Nov-0914.6214.8714.6214.847,10014.84
2-Nov-0914.5714.7914.5014.663,70014.66
30-Oct-0914.9414.9814.5714.6041,70014.60
29-Oct-0914.8315.0014.7514.9632,20014.96
28-Oct-0915.0415.1114.6814.6823,70014.68
27-Oct-0915.5515.5515.1115.1138,40015.11
26-Oct-0915.6715.7815.5315.60272,80015.60
23-Oct-0915.8815.8815.5715.5713,30015.57
22-Oct-0915.6015.8215.6015.823,20015.82
21-Oct-0915.8216.1015.6615.6614,80015.66
20-Oct-0916.0816.0815.7915.8725,90015.87
19-Oct-0916.0116.1415.9216.0919,50016.09
16-Oct-0915.9616.0815.8215.9750,60015.97
15-Oct-0915.9816.0415.9316.0112,40016.01
14-Oct-0915.9015.9315.8315.937,30015.93
13-Oct-0915.6715.7415.6015.7117,00015.71
12-Oct-0915.8415.8415.6215.6816,50015.68
9-Oct-0915.6715.7015.6015.7011,00015.70
8-Oct-0915.5915.7215.5615.666,80015.66
7-Oct-0915.5015.5015.3515.4218,30015.42
6-Oct-0915.1815.4715.1815.4660,50015.46
5-Oct-0915.0215.1515.0215.094,00015.09
2-Oct-0914.9415.0014.8414.8416,50014.84
1-Oct-0915.1815.1914.9815.079,40015.07
30-Sep-0915.4215.4215.1315.2823,70015.28
29-Sep-0915.4215.4715.3015.3662,10015.36
28-Sep-0915.3515.3615.2815.304,10015.30
25-Sep-0915.2315.2315.0215.0611,90015.06
24-Sep-0915.5015.5015.1415.1917,00015.19
23-Sep-0915.7515.8415.5215.5257,30015.52
22-Sep-0915.9415.9415.7315.7774,80015.77
21-Sep-0915.6815.8315.5815.7713,50015.77
18-Sep-0915.8215.8715.6915.78906,60015.78
18-Sep-09 $ 0.012 Dividend
17-Sep-0915.8115.8515.7215.72907,60015.71
16-Sep-0915.6115.7815.4715.7624,60015.75
15-Sep-0915.4515.4915.2515.4817,00015.47
14-Sep-0915.3315.4515.2015.459,20015.44
11-Sep-0915.5915.5915.3015.3822,00015.37
10-Sep-0915.2815.5015.2715.5021,50015.49
9-Sep-0915.1815.4415.1315.3721,40015.36
8-Sep-0915.2815.2815.0515.1366,30015.12
4-Sep-0915.0115.1314.9415.1220,50015.11
3-Sep-0914.7014.9914.6914.9955,90014.98
2-Sep-0914.8314.8914.7814.78330,10014.77
1-Sep-0915.0115.1614.7814.81339,00014.80
31-Aug-0915.2215.2715.0715.1122,90015.10
28-Aug-0915.5615.5615.3315.3826,40015.37
27-Aug-0915.3815.5315.2515.4717,60015.46
26-Aug-0915.3915.5515.3915.405,80015.39
25-Aug-0915.2815.5315.2815.3612,90015.35
24-Aug-0915.3915.3915.1215.1521,00015.14
* 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