Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 10:08AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

PowerShares FTSE RAFI Telecom & Tech (PRFQ)

On Dec 31: N/A   0.00 (0.00%)

MORE ON PRFQ

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 38.25 38.79 38.25 38.71 2,900 38.71 15-May-09 38.44 38.44 37.98 38.04 4,500 38.04 14-May-09 36.99 38.32 36.99 38.32 5,300 38.32 13-May-09 38.04 38.08 37.51 37.59 12,800 37.59 12-May-09 37.79 38.48 37.79 38.32 3,400 38.32 11-May-09 38.54 38.78 38.43 38.78 6,200 38.78 8-May-09 37.55 39.01 37.55 38.52 2,600 38.52 7-May-09 39.48 39.78 38.37 38.37 7,700 38.37 6-May-09 39.84 40.02 39.61 39.95 14,400 39.95 5-May-09 39.33 39.89 39.33 39.84 17,400 39.84 4-May-09 39.90 40.05 39.75 39.93 224,700 39.93 1-May-09 40.68 40.68 38.34 38.92 6,400 38.92 30-Apr-09 39.33 39.33 38.75 38.86 5,900 38.86 29-Apr-09 38.51 38.83 38.35 38.36 5,900 38.36 28-Apr-09 37.50 38.14 37.50 37.95 2,300 37.95 27-Apr-09 38.25 38.25 37.19 37.89 1,100 37.89 24-Apr-09 38.25 38.43 37.65 38.17 13,600 38.17 23-Apr-09 37.09 37.41 37.01 37.41 7,100 37.41 22-Apr-09 37.74 38.24 37.37 37.38 18,900 37.38 21-Apr-09 37.22 37.23 36.92 37.23 3,200 37.23 20-Apr-09 36.68 36.68 36.68 36.68 700 36.68 17-Apr-09 41.63 41.63 37.60 37.83 2,600 37.83 16-Apr-09 36.52 37.92 36.52 37.92 5,900 37.92 15-Apr-09 36.74 36.79 36.74 36.74 0 36.74 14-Apr-09 37.07 37.07 36.62 36.83 1,500 36.83 13-Apr-09 37.08 37.16 37.08 37.16 600 37.16 9-Apr-09 37.11 37.61 37.11 37.60 2,600 37.60 8-Apr-09 36.27 36.66 36.16 36.47 7,200 36.47 7-Apr-09 36.36 36.40 36.00 36.15 6,200 36.15 6-Apr-09 36.79 36.79 36.38 36.65 700 36.65 3-Apr-09 36.86 37.23 36.86 37.23 1,500 37.23 2-Apr-09 36.96 37.56 36.96 37.13 3,600 37.13 1-Apr-09 33.35 35.65 33.35 35.25 4,500 35.25 31-Mar-09 34.68 34.90 34.62 34.62 600 34.62 30-Mar-09 34.73 34.73 33.72 34.04 1,100 34.04 27-Mar-09 35.63 35.63 35.50 35.54 3,600 35.54 26-Mar-09 35.39 36.10 35.11 36.10 6,100 36.10 25-Mar-09 35.11 35.56 34.14 34.68 12,200 34.68 24-Mar-09 34.99 35.45 34.97 35.25 5,500 35.25 23-Mar-09 34.17 35.35 34.17 35.35 3,500 35.35 20-Mar-09 34.40 34.40 33.40 33.40 6,300 33.40 19-Mar-09 34.52 34.61 33.76 34.10 17,100 34.10 18-Mar-09 33.25 34.44 33.18 34.19 13,000 34.19 17-Mar-09 32.42 33.41 32.41 33.41 116,600 33.41 16-Mar-09 32.67 32.67 32.57 32.57 400 32.57 13-Mar-09 32.65 32.68 32.28 32.68 7,100 32.68 12-Mar-09 32.51 32.58 32.51 32.51 0 32.51 11-Mar-09 31.27 31.72 31.25 31.55 10,000 31.55 10-Mar-09 30.10 31.00 30.10 31.00 5,900 31.00 9-Mar-09 29.46 29.88 29.00 29.03 5,400 29.03 6-Mar-09 30.52 30.52 29.15 29.80 45,700 29.80 5-Mar-09 30.32 30.56 30.07 30.15 23,900 30.15 4-Mar-09 31.08 31.26 31.08 31.20 400 31.20 3-Mar-09 30.67 30.76 30.21 30.38 3,200 30.38 2-Mar-09 31.03 31.07 30.35 30.40 5,500 30.40 27-Feb-09 31.72 32.00 31.57 31.62 31,300 31.62 26-Feb-09 32.22 32.54 31.62 31.68 16,800 31.68 25-Feb-09 31.67 32.48 31.27 32.03 33,000 32.03 24-Feb-09 31.10 32.07 30.94 31.88 10,000 31.88 23-Feb-09 32.44 32.44 30.94 30.94 12,900 30.94 20-Feb-09 31.45 32.44 31.45 32.13 83,600 32.13 19-Feb-09 32.61 32.71 31.81 31.81 29,900 31.81 18-Feb-09 32.59 32.76 32.18 32.42 53,200 32.42 17-Feb-09 32.75 33.01 32.39 32.61 61,600 32.61 13-Feb-09 33.97 34.39 33.90 33.98 75,900 33.98 12-Feb-09 33.33 33.97 32.92 33.90 363,900 33.90 * 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