PRFZ: Historical Prices for PowerShares Exchange-Traded Fun

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	47.82	48.44	47.62	47.75	33,500	47.75
20-Nov-09	46.93	47.10	46.70	47.04	22,800	47.04
19-Nov-09	48.12	48.12	46.82	47.27	17,800	47.27
18-Nov-09	48.58	48.58	48.12	48.47	19,900	48.47
17-Nov-09	48.35	48.67	48.14	48.56	43,800	48.56
16-Nov-09	47.59	48.82	47.59	48.48	18,900	48.48
13-Nov-09	46.94	47.33	46.35	47.21	49,500	47.21
12-Nov-09	47.74	48.05	46.65	46.65	18,400	46.65
11-Nov-09	47.90	48.20	47.43	47.80	36,100	47.80
10-Nov-09	47.88	48.04	47.08	47.39	35,700	47.39
9-Nov-09	47.23	47.95	47.23	47.95	16,900	47.95
6-Nov-09	46.45	47.23	46.26	46.79	20,600	46.79
5-Nov-09	45.81	46.88	45.68	46.81	31,100	46.81
4-Nov-09	46.11	47.44	44.61	45.17	33,300	45.17
3-Nov-09	44.70	45.68	44.45	45.68	118,600	45.68
2-Nov-09	45.53	45.77	44.10	44.88	35,600	44.88
30-Oct-09	46.72	46.72	45.03	45.33	46,600	45.33
29-Oct-09	46.15	47.22	46.14	47.11	59,600	47.11
28-Oct-09	47.50	47.50	45.51	45.67	81,700	45.67
27-Oct-09	48.87	48.87	47.65	47.65	101,400	47.65
26-Oct-09	49.77	50.35	48.48	48.66	22,700	48.66
23-Oct-09	51.06	51.06	49.46	49.50	48,200	49.50
22-Oct-09	49.86	50.84	49.44	50.64	17,800	50.64
21-Oct-09	50.70	51.54	50.00	50.00	7,000	50.00
20-Oct-09	51.70	51.70	50.50	50.76	35,300	50.76
19-Oct-09	51.39	51.89	50.99	51.54	43,300	51.54
16-Oct-09	51.37	51.49	50.69	51.21	30,600	51.21
15-Oct-09	51.49	51.85	51.30	51.79	17,300	51.79
14-Oct-09	51.58	51.80	51.15	51.78	39,900	51.78
13-Oct-09	50.80	50.80	50.10	50.60	46,200	50.60
12-Oct-09	50.98	51.26	50.55	50.66	30,500	50.66
9-Oct-09	50.13	50.70	50.02	50.67	29,300	50.67
8-Oct-09	49.88	50.53	49.87	50.28	10,900	50.28
7-Oct-09	49.18	49.58	49.15	49.33	100,300	49.33
6-Oct-09	48.58	49.67	48.58	49.31	130,800	49.31
5-Oct-09	47.26	48.35	47.22	48.24	123,700	48.24
2-Oct-09	47.09	47.54	46.36	47.03	50,100	47.03
1-Oct-09	49.31	49.31	47.59	47.59	60,900	47.59
30-Sep-09	50.25	50.25	48.83	49.51	45,300	49.51
29-Sep-09	49.97	50.52	49.97	50.17	35,600	50.17
28-Sep-09	48.95	50.17	48.95	49.93	32,800	49.93
25-Sep-09	48.80	49.11	48.49	48.63	42,900	48.63
24-Sep-09	50.45	50.45	48.60	48.91	25,700	48.91
23-Sep-09	51.10	51.28	50.14	50.14	29,500	50.14
22-Sep-09	50.59	51.09	50.47	50.89	42,000	50.89
21-Sep-09	49.83	50.41	49.74	50.16	41,200	50.16
18-Sep-09	50.33	50.43	49.59	50.43	30,900	50.43
18-Sep-09	$ 0.07 Dividend
17-Sep-09	50.25	50.91	49.75	49.94	20,300	49.87
16-Sep-09	49.12	50.15	49.03	50.15	31,900	50.08
15-Sep-09	48.29	48.96	48.13	48.91	25,100	48.84
14-Sep-09	47.32	48.34	47.32	48.25	16,500	48.18
11-Sep-09	47.81	48.17	47.22	47.79	43,500	47.72
10-Sep-09	46.87	47.73	46.56	47.73	70,300	47.66
9-Sep-09	46.04	47.01	45.94	46.78	43,500	46.71
8-Sep-09	45.99	46.11	45.74	46.01	27,400	45.95
4-Sep-09	44.84	45.59	44.53	45.47	43,200	45.41
3-Sep-09	44.48	44.76	44.01	44.76	46,800	44.70
2-Sep-09	44.19	44.39	43.90	44.09	98,200	44.03
1-Sep-09	45.34	46.45	44.21	44.34	24,800	44.28
31-Aug-09	46.06	46.06	45.57	45.76	21,300	45.70
28-Aug-09	47.41	47.47	46.31	46.60	24,800	46.53
27-Aug-09	46.76	46.92	45.68	46.76	23,200	46.69
26-Aug-09	46.52	46.88	46.30	46.73	15,900	46.66
25-Aug-09	46.44	46.97	46.40	46.48	35,400	46.41
24-Aug-09	46.39	46.85	46.07	46.17	20,600	46.11
21-Aug-09	45.24	46.07	45.17	45.92	112,000	45.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions