Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 3:24AM ET - U.S. Markets open in 6 hours and 6 minutes. Dow  0.29% Nasdaq  0.00%

PowerShares FTSE RAFI Utilities (PRFU)

On Dec 31: N/A   0.00 (0.00%)

MORE ON PRFU

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 39.22 39.25 38.84 39.25 4,700 39.25 15-May-09 39.56 39.59 38.72 38.92 3,300 38.92 14-May-09 40.21 40.26 39.60 39.94 6,700 39.94 13-May-09 40.74 40.81 39.98 39.99 5,400 39.99 12-May-09 41.32 41.32 41.14 41.14 400 41.14 11-May-09 41.60 41.60 41.10 41.14 5,000 41.14 8-May-09 40.88 41.90 40.88 41.51 5,800 41.51 7-May-09 40.38 40.65 40.31 40.41 5,100 40.41 6-May-09 40.53 40.53 40.11 40.25 6,300 40.25 5-May-09 40.40 40.40 39.97 40.35 5,000 40.35 4-May-09 39.81 40.21 39.81 40.21 5,700 40.21 1-May-09 38.89 39.70 38.87 39.70 4,800 39.70 30-Apr-09 39.35 39.35 38.66 38.74 5,600 38.74 29-Apr-09 38.52 38.79 38.52 38.79 600 38.79 28-Apr-09 38.45 38.45 38.19 38.19 1,700 38.19 27-Apr-09 38.10 38.20 38.10 38.10 0 38.10 24-Apr-09 37.85 37.94 37.76 37.76 5,800 37.76 23-Apr-09 37.65 37.91 37.65 37.89 3,000 37.89 22-Apr-09 37.36 38.30 37.36 37.95 10,000 37.95 21-Apr-09 38.19 38.38 38.19 38.24 800 38.24 20-Apr-09 38.47 38.50 38.07 38.09 9,700 38.09 17-Apr-09 38.70 38.84 38.70 38.84 7,000 38.84 16-Apr-09 37.86 38.80 37.86 38.77 2,100 38.77 15-Apr-09 38.19 38.19 38.19 38.19 300 38.19 14-Apr-09 37.88 38.10 37.88 37.99 1,400 37.99 13-Apr-09 38.37 38.37 38.37 38.37 200 38.37 9-Apr-09 38.87 38.87 38.87 38.87 200 38.87 8-Apr-09 38.12 38.66 38.12 38.63 14,700 38.63 7-Apr-09 38.39 38.39 38.18 38.22 4,200 38.22 6-Apr-09 38.42 38.64 38.26 38.34 800 38.34 3-Apr-09 38.52 38.52 38.42 38.42 2,900 38.42 2-Apr-09 38.45 38.74 37.99 38.36 1,200 38.36 1-Apr-09 36.40 39.39 36.40 37.67 1,800 37.67 31-Mar-09 37.44 38.19 37.44 37.78 1,300 37.78 30-Mar-09 37.25 37.27 36.86 37.18 800 37.18 27-Mar-09 38.08 38.16 37.99 37.99 300 37.99 26-Mar-09 37.65 38.33 37.63 38.26 4,600 38.26 25-Mar-09 38.13 38.59 37.71 37.71 800 37.71 24-Mar-09 38.54 38.54 38.13 38.13 1,700 38.13 23-Mar-09 38.00 38.60 37.97 38.60 1,300 38.60 20-Mar-09 37.75 37.75 37.75 37.75 300 37.75 20-Mar-09 $ 0.06312 Dividend 19-Mar-09 37.24 37.29 37.24 37.29 600 37.23 18-Mar-09 35.85 37.00 35.68 37.00 2,700 36.94 17-Mar-09 35.36 35.93 35.23 35.89 5,200 35.83 16-Mar-09 34.97 35.93 34.97 35.61 2,300 35.55 13-Mar-09 34.19 34.55 34.19 34.55 1,700 34.49 12-Mar-09 33.35 34.19 33.35 34.06 6,900 34.00 11-Mar-09 33.78 33.90 33.57 33.67 900 33.61 10-Mar-09 33.10 33.77 33.10 33.53 4,200 33.47 9-Mar-09 33.26 33.60 32.73 32.74 9,000 32.68 6-Mar-09 33.83 33.84 32.93 33.67 15,200 33.61 5-Mar-09 33.74 33.84 33.28 33.46 3,300 33.40 4-Mar-09 34.54 34.54 34.37 34.37 3,200 34.31 3-Mar-09 35.79 35.79 33.97 33.97 14,500 33.91 2-Mar-09 36.24 36.33 35.28 35.28 5,300 35.22 27-Feb-09 36.37 37.51 36.37 36.84 25,500 36.78 26-Feb-09 38.18 38.39 37.35 37.35 10,000 37.29 25-Feb-09 38.03 38.37 37.80 37.95 17,100 37.89 24-Feb-09 37.45 38.36 37.45 38.29 10,700 38.23 23-Feb-09 37.92 37.99 37.08 37.23 27,100 37.17 20-Feb-09 38.54 38.79 37.52 38.15 61,100 38.09 19-Feb-09 39.22 39.48 38.90 39.01 45,500 38.94 18-Feb-09 39.57 39.57 38.81 39.00 87,200 38.93 17-Feb-09 40.16 40.35 39.50 39.53 45,000 39.46 13-Feb-09 41.70 41.81 41.34 41.44 24,900 41.37 12-Feb-09 41.08 41.54 40.59 41.46 217,200 41.39 * 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