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

Friday, November 27, 2009, 7:27PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
PowerShares FTSE RAFI US 1000 (PRF)At 1:00PM ET: 46.56  Down 1.05 (2.21%)  
MORE ON PRF
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-0947.5547.6947.3947.6130,80047.61
24-Nov-0947.6847.6847.1047.4564,50047.45
23-Nov-0947.7147.9647.4047.6076,40047.60
20-Nov-0947.0147.1646.8046.9822,40046.98
19-Nov-0947.7947.7947.0147.2328,30047.23
18-Nov-0947.8848.2147.7948.1439,10048.14
17-Nov-0947.7548.0147.5647.9626,80047.96
16-Nov-0947.4448.1447.4447.8581,00047.85
13-Nov-0947.0547.3046.7547.0658,10047.06
12-Nov-0947.3847.7346.7546.8224,10046.82
11-Nov-0947.4847.8947.3247.5244,10047.52
10-Nov-0947.0647.3646.7947.1443,50047.14
9-Nov-0946.2547.1046.2547.0923,00047.09
6-Nov-0945.4145.8045.1645.6840,70045.68
5-Nov-0945.0945.6844.9345.6831,80045.68
4-Nov-0945.2945.6444.5544.57118,80044.57
3-Nov-0943.8244.8843.8244.78300,80044.78
2-Nov-0944.5745.1043.5744.35158,40044.35
30-Oct-0945.7345.7344.0044.2258,70044.22
29-Oct-0944.7946.0044.7945.9168,40045.91
28-Oct-0945.6045.6744.2844.4083,50044.40
27-Oct-0946.3546.5845.0345.80206,50045.80
26-Oct-0947.3747.7446.1046.2198,70046.21
23-Oct-0948.2848.3047.0947.2490,60047.24
22-Oct-0947.4748.1647.0248.0048,90048.00
21-Oct-0947.8648.5147.4247.4231,60047.42
20-Oct-0948.5748.5747.8848.0266,30048.02
19-Oct-0948.1248.6648.0048.4341,80048.43
16-Oct-0948.3448.3547.9048.0746,90048.07
15-Oct-0948.7548.9748.5348.9764,00048.97
14-Oct-0948.6949.2248.5549.1864,00049.18
13-Oct-0948.0848.1147.6548.0134,90048.01
12-Oct-0948.1448.2747.8948.1435,60048.14
9-Oct-0947.5947.7847.4047.7847,00047.78
8-Oct-0947.6147.8247.2947.5135,10047.51
7-Oct-0946.7447.1446.7447.13199,60047.13
6-Oct-0946.8147.3846.5046.9368,90046.93
5-Oct-0945.3546.3345.3546.30248,00046.30
2-Oct-0944.6745.5044.3745.1654,10045.16
1-Oct-0946.9847.0345.3845.3860,80045.38
30-Sep-0947.6047.6446.5847.0342,80047.03
29-Sep-0947.5847.9447.3347.3968,60047.39
28-Sep-0946.3847.3346.3847.3338,40047.33
25-Sep-0946.2846.6445.8246.0739,30046.07
24-Sep-0947.7147.7546.2046.4739,80046.47
23-Sep-0948.1448.5447.5047.5064,80047.50
22-Sep-0947.9548.2747.8248.0879,80048.08
21-Sep-0946.9547.5546.8547.3779,10047.37
18-Sep-0947.8547.8547.3247.5993,60047.59
18-Sep-09 $ 0.144 Dividend
17-Sep-0947.9048.2647.3847.6744,30047.53
16-Sep-0947.1847.8946.9847.8164,80047.67
15-Sep-0946.6447.0246.3746.8430,80046.70
14-Sep-0945.8646.7545.7746.7420,00046.60
11-Sep-0946.6246.6446.1046.2948,40046.15
10-Sep-0945.7446.5245.4346.5276,50046.38
9-Sep-0945.2145.9745.2145.8036,90045.66
8-Sep-0945.4145.5045.0745.2068,20045.06
4-Sep-0944.3544.9544.2844.9447,50044.80
3-Sep-0943.8344.2943.6044.2453,00044.11
2-Sep-0943.3843.8343.1143.4868,90043.35
1-Sep-0945.2745.7643.6543.72163,40043.59
31-Aug-0945.5145.5445.1245.4537,20045.31
28-Aug-0946.3846.4445.6346.1423,10046.00
27-Aug-0945.4046.0444.8645.9045,00045.76
26-Aug-0945.3145.6945.1045.4327,40045.29
25-Aug-0945.4345.9245.4045.4644,30045.32
* 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