Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 1:11AM ET - U.S. Markets open in 8 hours and 19 minutes. Dow  1.52% Nasdaq  1.17%

PowerShares FTSE RAFI Basic Materials (PRFM)

On Dec 31: N/A   0.00 (0.00%)

MORE ON PRFM

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 39.03 40.06 39.03 40.06 2,000 40.06 15-May-09 38.28 39.20 37.72 38.05 3,100 38.05 14-May-09 37.34 38.51 37.34 38.39 3,200 38.39 13-May-09 39.15 39.15 36.99 37.45 2,600 37.45 12-May-09 41.99 41.99 39.14 40.10 4,300 40.10 11-May-09 41.85 41.85 40.11 40.71 1,800 40.71 8-May-09 39.50 41.56 39.50 41.24 3,400 41.24 7-May-09 40.68 40.68 39.05 39.05 3,700 39.05 6-May-09 40.90 41.11 40.32 40.63 3,100 40.63 5-May-09 41.59 41.59 39.97 40.67 9,900 40.67 4-May-09 38.90 41.23 38.90 41.23 8,600 41.23 1-May-09 38.62 39.20 36.86 38.90 14,100 38.90 30-Apr-09 36.65 38.24 36.65 38.02 7,400 38.02 29-Apr-09 35.41 35.75 35.41 35.45 1,300 35.45 28-Apr-09 33.82 34.73 33.75 34.30 47,500 34.30 27-Apr-09 35.23 35.23 33.90 34.20 7,900 34.20 24-Apr-09 32.71 35.50 32.71 35.50 1,200 35.50 23-Apr-09 34.00 34.00 33.00 33.49 900 33.49 22-Apr-09 33.10 34.76 33.10 33.94 2,500 33.94 21-Apr-09 31.50 33.00 31.40 32.79 41,900 32.79 20-Apr-09 32.78 32.78 31.59 31.59 2,900 31.59 17-Apr-09 33.67 34.28 33.44 34.28 1,400 34.28 16-Apr-09 32.50 34.11 32.50 34.11 500 34.11 15-Apr-09 32.04 32.96 32.04 32.96 1,200 32.96 14-Apr-09 32.83 33.65 32.03 32.18 17,000 32.18 13-Apr-09 32.39 33.36 32.39 33.35 1,000 33.35 9-Apr-09 31.83 32.39 31.83 32.35 2,300 32.35 8-Apr-09 30.05 30.05 29.63 29.91 400 29.91 7-Apr-09 30.29 30.29 29.67 29.81 1,100 29.81 6-Apr-09 31.16 31.16 31.11 31.11 1,300 31.11 3-Apr-09 30.69 31.29 30.69 31.29 300 31.29 2-Apr-09 30.00 30.96 30.00 30.71 6,100 30.71 1-Apr-09 26.86 26.86 26.86 26.86 0 26.86 31-Mar-09 27.93 27.93 27.25 27.66 2,600 27.66 30-Mar-09 28.35 28.35 27.00 27.00 1,900 27.00 27-Mar-09 29.49 29.49 29.10 29.34 9,800 29.34 26-Mar-09 29.56 29.87 29.56 29.87 1,300 29.87 25-Mar-09 28.93 29.55 27.68 27.74 5,600 27.74 24-Mar-09 28.74 28.97 28.71 28.71 1,600 28.71 23-Mar-09 26.98 26.98 26.55 26.55 700 26.55 20-Mar-09 26.49 26.49 25.85 25.85 700 25.85 20-Mar-09 $ 0.13342 Dividend 19-Mar-09 26.50 27.10 26.50 26.87 1,000 26.74 18-Mar-09 25.11 26.16 24.88 26.16 3,300 26.03 17-Mar-09 24.70 25.17 24.70 25.17 500 25.05 16-Mar-09 24.95 25.21 24.95 25.21 700 25.08 13-Mar-09 24.54 24.84 24.54 24.84 1,000 24.72 12-Mar-09 22.30 24.57 20.20 24.53 1,600 24.41 11-Mar-09 23.60 23.74 23.60 23.60 0 23.48 10-Mar-09 23.23 23.43 23.23 23.23 0 23.11 9-Mar-09 21.60 21.60 21.60 21.60 100 21.49 6-Mar-09 21.67 21.67 21.67 21.67 100 21.56 5-Mar-09 21.71 21.71 21.41 21.41 2,000 21.30 4-Mar-09 23.02 23.02 23.02 23.02 400 22.91 3-Mar-09 21.84 21.84 21.65 21.75 1,700 21.64 2-Mar-09 21.85 21.85 21.46 21.46 400 21.35 27-Feb-09 23.03 23.56 23.03 23.21 1,200 23.09 26-Feb-09 24.03 24.03 23.60 23.60 800 23.48 25-Feb-09 24.57 24.57 23.87 23.88 3,600 23.76 24-Feb-09 23.53 24.53 23.29 24.53 2,600 24.41 23-Feb-09 25.30 25.31 23.50 23.53 1,700 23.41 20-Feb-09 25.02 25.38 24.64 25.14 7,900 25.02 19-Feb-09 26.33 26.39 23.51 23.52 5,900 23.40 18-Feb-09 25.92 26.13 25.48 25.75 11,700 25.62 17-Feb-09 26.54 26.54 26.01 26.01 18,700 25.88 13-Feb-09 27.98 28.00 27.54 27.54 6,600 27.40 12-Feb-09 27.14 27.72 26.97 27.13 8,500 27.00 * 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