Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 6:21PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

PowerShares FTSE RAFI Financials (PRFF)

On Dec 31: N/A   0.00 (0.00%)

MORE ON PRFF

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* 18-May-09 18.60 19.32 18.52 19.28 4,500 19.28 15-May-09 18.02 18.03 17.80 17.83 3,200 17.83 14-May-09 17.50 18.69 17.30 18.69 4,100 18.69 13-May-09 18.56 18.56 17.69 17.73 34,700 17.73 12-May-09 20.27 20.27 18.77 19.10 28,900 19.10 11-May-09 20.30 20.56 19.00 19.88 11,700 19.88 8-May-09 19.32 20.88 18.60 20.82 18,300 20.82 7-May-09 20.19 20.89 19.14 19.50 45,800 19.50 6-May-09 18.55 19.60 18.48 19.08 8,500 19.08 5-May-09 17.61 18.11 17.56 17.84 43,400 17.84 4-May-09 16.38 17.61 16.38 17.61 52,000 17.61 1-May-09 16.22 16.39 15.94 15.94 27,800 15.94 30-Apr-09 16.62 16.74 16.26 16.26 8,000 16.26 29-Apr-09 15.95 16.19 15.95 16.00 4,200 16.00 28-Apr-09 15.36 15.75 15.36 15.40 27,800 15.40 27-Apr-09 16.39 16.39 15.94 15.94 2,200 15.94 24-Apr-09 16.27 16.43 16.04 16.23 23,600 16.23 23-Apr-09 15.47 16.01 15.47 16.01 15,500 16.01 22-Apr-09 15.33 16.48 15.33 15.42 14,200 15.42 21-Apr-09 14.23 15.99 14.17 15.99 6,900 15.99 20-Apr-09 16.60 16.60 14.88 14.88 12,800 14.88 17-Apr-09 17.58 17.72 17.00 17.62 21,800 17.62 16-Apr-09 17.59 17.63 16.98 17.43 4,200 17.43 15-Apr-09 16.01 17.01 15.54 17.01 3,500 17.01 14-Apr-09 17.58 17.96 16.50 16.52 9,900 16.52 13-Apr-09 15.82 17.57 15.82 17.39 28,300 17.39 9-Apr-09 15.01 16.10 14.71 16.10 2,700 16.10 8-Apr-09 14.08 14.10 13.61 13.61 5,900 13.61 7-Apr-09 14.06 14.07 13.77 13.77 1,900 13.77 6-Apr-09 14.29 14.29 14.07 14.07 2,100 14.07 3-Apr-09 13.79 14.40 13.79 14.40 2,600 14.40 2-Apr-09 14.45 14.45 13.82 14.03 26,000 14.03 1-Apr-09 13.43 13.49 13.43 13.49 900 13.49 31-Mar-09 12.64 13.05 12.50 13.05 5,400 13.05 30-Mar-09 13.50 13.50 12.10 12.27 30,700 12.27 27-Mar-09 13.71 14.11 13.66 13.74 12,800 13.74 26-Mar-09 14.31 14.33 13.93 14.14 15,000 14.14 25-Mar-09 14.04 14.38 13.08 14.09 15,700 14.09 24-Mar-09 13.93 14.65 13.78 13.78 32,200 13.78 23-Mar-09 13.38 14.51 13.24 14.51 63,700 14.51 20-Mar-09 12.70 12.74 12.35 12.35 14,100 12.35 20-Mar-09 $ 0.02075 Dividend 19-Mar-09 14.31 14.31 12.93 12.93 23,500 12.91 18-Mar-09 12.52 13.95 12.52 13.95 16,000 13.93 17-Mar-09 12.00 12.70 11.84 12.70 3,700 12.68 16-Mar-09 12.52 12.83 11.96 11.96 9,100 11.94 13-Mar-09 12.33 12.40 11.97 12.16 23,500 12.14 12-Mar-09 10.94 12.04 10.94 12.04 4,800 12.02 11-Mar-09 11.21 11.33 10.88 11.01 14,400 10.99 10-Mar-09 10.28 10.78 10.28 10.78 3,000 10.76 9-Mar-09 9.01 9.59 9.01 9.46 22,500 9.44 6-Mar-09 9.43 9.49 8.86 9.21 6,700 9.20 5-Mar-09 9.83 9.83 9.19 9.35 13,200 9.33 4-Mar-09 10.60 10.60 10.08 10.24 36,000 10.22 3-Mar-09 10.55 10.65 10.24 10.36 7,700 10.34 2-Mar-09 10.97 10.97 10.51 10.62 8,100 10.60 27-Feb-09 11.37 11.66 11.27 11.28 10,600 11.26 26-Feb-09 12.53 12.66 12.09 12.19 7,700 12.17 25-Feb-09 11.94 12.53 11.36 12.01 50,600 11.99 24-Feb-09 10.93 12.08 10.93 12.08 17,900 12.06 23-Feb-09 11.61 11.61 10.85 10.86 19,500 10.84 20-Feb-09 10.89 11.32 10.36 11.12 25,300 11.10 19-Feb-09 12.12 12.12 11.37 11.37 17,600 11.35 18-Feb-09 12.32 12.36 11.80 12.07 15,700 12.05 17-Feb-09 12.85 12.85 12.15 12.15 53,700 12.13 13-Feb-09 13.67 13.74 13.43 13.43 6,600 13.41 12-Feb-09 13.60 13.82 12.80 13.82 18,500 13.80 * 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