Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 7:30PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

PowerShares FTSE RAFI Industrials (PRFN)

On Dec 31: N/A   0.00 (0.00%)

MORE ON PRFN

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 34.95 35.06 34.95 35.06 800 35.06 15-May-09 34.10 34.19 33.86 33.92 2,200 33.92 14-May-09 34.26 34.26 33.91 34.16 1,200 34.16 13-May-09 34.54 34.54 33.72 33.77 5,200 33.77 12-May-09 35.33 35.74 34.86 35.56 2,400 35.56 11-May-09 36.50 36.50 36.15 36.16 10,300 36.16 8-May-09 37.06 37.13 36.32 37.03 4,700 37.03 7-May-09 36.74 37.28 35.56 36.04 14,600 36.04 6-May-09 36.34 36.60 36.00 36.60 1,200 36.60 5-May-09 35.63 36.19 35.63 35.84 3,500 35.84 4-May-09 35.19 35.86 35.19 35.86 7,200 35.86 1-May-09 34.11 34.76 34.08 34.48 27,300 34.48 30-Apr-09 34.87 34.87 34.11 34.23 11,100 34.23 29-Apr-09 33.48 34.24 33.21 33.75 9,100 33.75 28-Apr-09 32.34 33.16 32.34 32.75 30,500 32.75 27-Apr-09 32.62 33.56 30.94 33.08 3,000 33.08 24-Apr-09 33.19 33.83 33.17 33.49 14,600 33.49 23-Apr-09 31.95 32.73 31.93 32.66 19,400 32.66 22-Apr-09 32.85 33.37 32.40 32.40 17,000 32.40 21-Apr-09 31.85 31.92 31.85 31.85 0 31.85 20-Apr-09 31.72 31.72 30.94 30.94 2,600 30.94 17-Apr-09 32.81 33.19 32.71 33.11 3,900 33.11 16-Apr-09 31.18 32.69 31.18 32.59 5,900 32.59 15-Apr-09 30.79 31.45 30.74 31.45 1,500 31.45 14-Apr-09 31.33 31.82 30.82 30.88 18,100 30.88 13-Apr-09 30.97 31.84 30.86 31.82 7,200 31.82 9-Apr-09 31.18 31.48 30.51 31.44 6,800 31.44 8-Apr-09 29.41 29.49 29.16 29.42 10,000 29.42 7-Apr-09 29.60 29.74 29.25 29.25 5,500 29.25 6-Apr-09 30.07 30.38 29.63 30.38 1,300 30.38 3-Apr-09 30.13 30.23 29.85 29.85 700 29.85 2-Apr-09 29.90 30.28 29.90 30.28 2,200 30.28 1-Apr-09 28.29 28.38 28.29 28.29 0 28.29 31-Mar-09 27.66 27.66 27.66 27.66 100 27.66 30-Mar-09 28.35 28.35 27.33 27.52 3,000 27.52 27-Mar-09 29.38 29.44 29.03 29.03 5,500 29.03 26-Mar-09 29.01 29.80 29.01 29.80 1,200 29.80 25-Mar-09 29.09 29.23 28.20 28.20 6,300 28.20 24-Mar-09 28.00 28.77 28.00 28.05 7,800 28.05 23-Mar-09 27.65 28.33 27.48 28.33 5,100 28.33 20-Mar-09 27.25 27.25 26.22 26.27 1,800 26.27 19-Mar-09 27.85 27.85 27.07 27.07 3,300 27.07 18-Mar-09 26.56 27.66 26.15 27.33 7,800 27.33 17-Mar-09 25.99 26.63 25.92 26.63 9,100 26.63 16-Mar-09 26.09 26.58 25.92 25.93 11,600 25.93 13-Mar-09 25.77 26.01 25.37 25.70 21,200 25.70 12-Mar-09 25.00 25.66 25.00 25.66 1,600 25.66 11-Mar-09 24.73 25.03 24.30 24.62 16,000 24.62 10-Mar-09 23.96 24.46 23.93 24.46 10,300 24.46 9-Mar-09 22.52 23.29 22.52 22.65 3,100 22.65 6-Mar-09 23.48 23.52 22.35 22.86 125,300 22.86 5-Mar-09 23.69 23.71 22.78 22.93 37,800 22.93 4-Mar-09 23.78 24.31 23.73 23.99 2,300 23.99 3-Mar-09 24.11 24.11 23.37 23.42 4,700 23.42 2-Mar-09 24.72 24.75 23.75 23.90 6,000 23.90 27-Feb-09 25.59 26.21 25.37 25.54 49,800 25.54 26-Feb-09 26.85 26.95 26.06 26.16 45,900 26.16 25-Feb-09 27.06 27.11 26.27 26.56 49,900 26.56 24-Feb-09 26.44 27.31 25.99 27.12 24,200 27.12 23-Feb-09 27.74 27.74 26.20 26.22 28,300 26.22 20-Feb-09 27.40 27.85 26.85 27.50 149,800 27.50 19-Feb-09 28.86 29.07 27.93 27.93 46,600 27.93 18-Feb-09 28.97 28.99 28.28 28.61 73,300 28.61 17-Feb-09 29.11 29.14 28.65 28.70 71,300 28.70 13-Feb-09 30.27 30.76 30.11 30.16 83,600 30.16 12-Feb-09 29.96 30.30 29.24 30.24 331,800 30.24 * 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