Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 4:39PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

PowerShares FTSE NASDAQ Small Cap (PQSC)

At 11:31AM ET: 20.63   0.38 (1.81%)

MORE ON PQSC

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 21.11 21.11 20.99 21.01 3,200 21.01 24-Nov-09 20.94 20.94 20.94 20.94 0 20.94 23-Nov-09 20.92 21.13 20.92 20.94 400 20.94 20-Nov-09 21.09 21.09 21.09 21.09 0 21.09 19-Nov-09 21.09 21.09 21.09 21.09 0 21.09 18-Nov-09 21.09 21.09 21.09 21.09 0 21.09 17-Nov-09 21.09 21.09 21.09 21.09 0 21.09 16-Nov-09 21.09 21.09 21.09 21.09 200 21.09 13-Nov-09 20.49 20.49 20.49 20.49 1,100 20.49 12-Nov-09 20.64 20.64 20.64 20.64 100 20.64 11-Nov-09 20.74 20.74 20.74 20.74 0 20.74 10-Nov-09 20.87 20.98 20.72 20.74 1,300 20.74 9-Nov-09 20.46 20.46 20.46 20.46 0 20.46 6-Nov-09 20.46 20.46 20.46 20.46 2,100 20.46 5-Nov-09 20.52 20.52 20.51 20.51 300 20.51 4-Nov-09 20.26 20.26 20.05 20.05 12,400 20.05 3-Nov-09 19.90 19.90 19.90 19.90 0 19.90 2-Nov-09 20.05 20.14 19.90 19.90 2,200 19.90 30-Oct-09 20.40 20.40 19.88 19.88 2,200 19.88 29-Oct-09 20.16 20.16 20.16 20.16 0 20.16 28-Oct-09 20.77 20.77 20.15 20.16 1,800 20.16 27-Oct-09 21.21 21.25 20.78 21.03 52,200 21.03 26-Oct-09 21.68 21.68 21.68 21.68 0 21.68 23-Oct-09 21.68 21.68 21.68 21.68 0 21.68 22-Oct-09 21.68 21.68 21.68 21.68 0 21.68 21-Oct-09 22.10 22.10 21.68 21.68 200 21.68 20-Oct-09 22.19 22.19 22.19 22.19 2,000 22.19 19-Oct-09 22.24 22.24 22.24 22.24 0 22.24 16-Oct-09 22.24 22.24 22.24 22.24 0 22.24 15-Oct-09 22.20 22.24 22.20 22.24 1,100 22.24 14-Oct-09 21.99 21.99 21.99 21.99 0 21.99 13-Oct-09 21.99 21.99 21.99 21.99 0 21.99 12-Oct-09 22.02 22.02 21.99 21.99 600 21.99 9-Oct-09 21.47 21.47 21.47 21.47 0 21.47 8-Oct-09 21.47 21.47 21.47 21.47 0 21.47 7-Oct-09 21.47 21.47 21.47 21.47 0 21.47 6-Oct-09 21.47 21.47 21.47 21.47 2,000 21.47 5-Oct-09 21.09 21.13 21.09 21.13 2,100 21.13 2-Oct-09 20.89 20.89 20.72 20.72 300 20.72 1-Oct-09 21.62 21.62 21.62 21.62 0 21.62 30-Sep-09 21.62 21.62 21.62 21.62 200 21.62 29-Sep-09 22.02 22.14 21.95 22.05 16,900 22.05 28-Sep-09 21.73 21.73 21.73 21.73 6,000 21.73 25-Sep-09 21.92 21.92 21.92 21.92 0 21.92 24-Sep-09 21.92 21.92 21.92 21.92 0 21.92 23-Sep-09 21.92 21.92 21.92 21.92 0 21.92 22-Sep-09 21.92 21.92 21.92 21.92 0 21.92 21-Sep-09 21.92 21.92 21.92 21.92 0 21.92 18-Sep-09 21.92 21.92 21.92 21.92 0 21.92 17-Sep-09 21.92 21.92 21.92 21.92 100 21.92 16-Sep-09 21.75 21.80 21.75 21.80 1,000 21.80 15-Sep-09 21.29 21.29 21.29 21.29 0 21.29 14-Sep-09 21.29 21.29 21.29 21.29 0 21.29 11-Sep-09 21.29 21.29 21.29 21.29 100 21.29 10-Sep-09 20.99 21.07 20.99 21.07 600 21.07 9-Sep-09 20.90 20.90 20.90 20.90 200 20.90 8-Sep-09 19.83 19.83 19.83 19.83 0 19.83 4-Sep-09 19.83 19.83 19.83 19.83 0 19.83 3-Sep-09 19.83 19.83 19.83 19.83 0 19.83 2-Sep-09 19.83 19.83 19.83 19.83 0 19.83 1-Sep-09 20.50 20.50 19.83 19.83 1,200 19.83 31-Aug-09 20.30 20.30 20.30 20.30 400 20.30 28-Aug-09 20.60 20.60 20.60 20.60 0 20.60 27-Aug-09 20.60 20.60 20.60 20.60 0 20.60 26-Aug-09 20.60 20.60 20.60 20.60 0 20.60 25-Aug-09 20.60 20.60 20.60 20.60 0 20.60 * 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