Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 10:19PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

PowerShares FTSE RAFI Consumer Services (PRFS)

On Dec 31: N/A   0.00 (0.00%)

MORE ON PRFS

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 38.24 38.74 38.24 38.70 1,800 38.70 15-May-09 37.05 37.05 37.03 37.03 500 37.03 14-May-09 37.74 37.74 37.74 37.74 400 37.74 13-May-09 37.99 37.99 37.07 37.09 7,900 37.09 12-May-09 36.54 38.42 36.54 38.42 1,600 38.42 11-May-09 39.58 40.08 39.58 40.08 6,600 40.08 8-May-09 41.31 41.31 40.10 40.38 1,700 40.38 7-May-09 40.38 40.38 39.83 39.83 1,000 39.83 6-May-09 40.08 40.62 40.08 40.36 3,500 40.36 5-May-09 38.50 40.32 38.50 40.32 2,000 40.32 4-May-09 39.03 39.19 38.96 39.19 6,800 39.19 1-May-09 37.34 37.92 37.27 37.85 3,700 37.85 30-Apr-09 37.58 37.58 37.58 37.58 200 37.58 29-Apr-09 36.34 37.25 36.34 37.25 300 37.25 28-Apr-09 36.10 36.25 35.74 35.74 2,900 35.74 27-Apr-09 39.57 39.57 35.57 35.74 6,800 35.74 24-Apr-09 36.17 37.05 36.11 36.65 4,100 36.65 23-Apr-09 36.09 36.28 35.32 35.94 9,300 35.94 22-Apr-09 35.17 36.42 35.05 35.81 8,900 35.81 21-Apr-09 33.89 35.39 33.89 35.31 9,100 35.31 20-Apr-09 35.31 35.31 34.41 34.49 4,100 34.49 17-Apr-09 35.55 36.52 35.42 36.40 3,800 36.40 16-Apr-09 33.61 35.64 33.61 35.48 5,200 35.48 15-Apr-09 33.24 33.97 33.24 33.97 5,500 33.97 14-Apr-09 33.76 34.17 33.67 33.67 5,000 33.67 13-Apr-09 33.97 34.56 33.94 34.40 3,700 34.40 9-Apr-09 33.12 34.10 33.12 34.02 5,600 34.02 8-Apr-09 32.09 32.59 32.04 32.51 17,500 32.51 7-Apr-09 31.99 32.18 31.70 31.77 6,300 31.77 6-Apr-09 32.57 32.78 32.56 32.78 2,100 32.78 3-Apr-09 32.76 33.10 32.45 33.10 3,800 33.10 2-Apr-09 31.84 32.76 31.84 32.51 3,500 32.51 1-Apr-09 31.70 31.70 29.68 30.85 4,100 30.85 31-Mar-09 30.19 30.44 30.08 30.08 4,100 30.08 30-Mar-09 29.96 29.96 29.65 29.78 13,900 29.78 27-Mar-09 31.31 31.54 31.04 31.18 2,000 31.18 26-Mar-09 30.90 31.76 30.90 31.71 2,700 31.71 25-Mar-09 30.99 30.99 30.39 30.39 2,900 30.39 24-Mar-09 30.07 30.62 30.07 30.41 1,800 30.41 23-Mar-09 29.01 30.25 28.80 30.25 1,700 30.25 20-Mar-09 29.07 29.07 28.52 28.52 1,200 28.52 19-Mar-09 29.29 29.29 28.91 28.92 2,700 28.92 18-Mar-09 28.68 29.28 28.54 29.28 2,000 29.28 17-Mar-09 28.01 28.65 28.01 28.65 2,800 28.65 16-Mar-09 28.37 28.38 27.77 27.77 400 27.77 13-Mar-09 27.87 28.17 27.66 28.06 3,100 28.06 12-Mar-09 26.71 27.64 26.71 27.64 700 27.64 11-Mar-09 27.08 27.08 26.58 26.88 2,600 26.88 10-Mar-09 25.82 26.90 25.82 26.80 2,100 26.80 9-Mar-09 25.72 25.76 25.31 25.31 1,300 25.31 6-Mar-09 25.88 25.88 25.24 25.75 27,500 25.75 5-Mar-09 26.68 26.68 25.75 25.92 12,400 25.92 4-Mar-09 26.55 26.55 26.29 26.51 900 26.51 3-Mar-09 26.68 26.71 26.06 26.06 7,300 26.06 2-Mar-09 26.95 27.07 26.39 26.46 5,800 26.46 27-Feb-09 27.20 28.03 27.08 27.61 50,600 27.61 26-Feb-09 28.19 28.43 27.48 27.48 11,000 27.48 25-Feb-09 28.47 28.80 27.94 28.23 20,000 28.23 24-Feb-09 27.98 28.73 27.79 28.59 8,100 28.59 23-Feb-09 28.32 28.32 27.47 27.48 7,900 27.48 20-Feb-09 28.10 28.45 27.72 28.15 89,600 28.15 19-Feb-09 28.70 29.01 28.35 28.35 25,600 28.35 18-Feb-09 28.55 28.64 28.10 28.42 51,700 28.42 17-Feb-09 28.49 28.84 28.34 28.51 51,300 28.51 13-Feb-09 29.78 29.78 29.28 29.29 45,000 29.29 12-Feb-09 29.17 29.86 28.93 29.78 223,400 29.78 * 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