Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 10:40PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

PowerShares Global Gold & Prec Metals (PSAU)

At 3:56PM ET: 38.885   0.585 (1.53%)

MORE ON PSAU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 9-Dec-09 38.47 39.45 38.17 38.88 25,600 38.88 8-Dec-09 39.74 39.74 38.25 38.30 78,700 38.30 7-Dec-09 39.50 40.44 39.16 39.85 46,100 39.85 4-Dec-09 41.75 42.18 39.31 40.45 188,500 40.45 3-Dec-09 43.43 43.44 42.00 42.30 29,300 42.30 2-Dec-09 43.12 43.80 42.80 43.13 82,200 43.13 1-Dec-09 41.79 42.99 41.71 42.59 25,200 42.59 30-Nov-09 40.25 40.98 40.13 40.70 29,200 40.70 27-Nov-09 40.16 40.90 39.21 40.41 10,900 40.41 25-Nov-09 41.01 42.00 41.01 42.00 20,900 42.00 24-Nov-09 41.00 41.00 40.38 40.83 16,600 40.83 23-Nov-09 41.87 41.87 40.61 40.93 25,300 40.93 20-Nov-09 39.83 40.31 39.45 39.89 14,800 39.89 19-Nov-09 40.21 40.33 38.89 40.17 9,800 40.17 18-Nov-09 40.88 41.17 40.10 40.22 43,000 40.22 17-Nov-09 40.00 40.61 39.52 40.61 16,800 40.61 16-Nov-09 40.23 41.30 40.00 41.15 29,300 41.15 13-Nov-09 38.63 39.82 38.60 39.58 15,900 39.58 12-Nov-09 39.58 39.60 38.32 38.32 10,400 38.32 11-Nov-09 39.99 40.43 39.50 39.77 20,700 39.77 10-Nov-09 39.15 39.69 38.57 39.02 16,300 39.02 9-Nov-09 38.88 39.84 38.88 39.39 25,600 39.39 6-Nov-09 37.23 38.02 37.20 37.91 14,500 37.91 5-Nov-09 37.36 37.78 36.75 36.98 7,300 36.98 4-Nov-09 36.51 37.72 36.37 37.09 32,300 37.09 3-Nov-09 34.00 37.13 34.00 36.04 33,800 36.04 2-Nov-09 34.59 35.53 33.76 34.30 15,100 34.30 30-Oct-09 35.00 35.00 32.83 34.25 28,900 34.25 29-Oct-09 33.89 35.81 33.89 35.62 10,300 35.62 28-Oct-09 35.09 35.24 33.28 33.58 29,400 33.58 27-Oct-09 36.12 36.12 34.77 35.78 24,100 35.78 26-Oct-09 37.59 37.74 35.78 35.98 27,200 35.98 23-Oct-09 37.96 38.95 37.15 37.36 9,100 37.36 22-Oct-09 37.83 37.89 37.04 37.88 15,700 37.88 21-Oct-09 37.82 38.94 37.25 37.71 16,000 37.71 20-Oct-09 38.86 39.84 37.31 37.93 23,800 37.93 19-Oct-09 38.45 38.83 37.61 38.61 16,900 38.61 16-Oct-09 38.00 38.27 37.31 37.98 13,000 37.98 15-Oct-09 39.00 39.00 38.23 38.41 22,400 38.41 14-Oct-09 39.90 39.90 39.03 39.34 18,300 39.34 13-Oct-09 38.65 39.48 38.56 39.18 117,800 39.18 12-Oct-09 37.83 38.90 37.83 38.29 12,800 38.29 9-Oct-09 38.34 38.45 37.74 37.88 18,800 37.88 8-Oct-09 38.01 38.90 37.95 38.35 21,500 38.35 7-Oct-09 37.49 37.72 37.11 37.57 15,700 37.57 6-Oct-09 36.50 37.38 36.38 36.89 15,900 36.89 5-Oct-09 33.86 35.52 33.86 35.42 149,000 35.42 2-Oct-09 33.02 34.58 32.03 33.56 11,100 33.56 1-Oct-09 35.78 35.78 33.44 33.45 15,900 33.45 30-Sep-09 35.33 36.00 34.73 35.78 6,400 35.78 29-Sep-09 34.90 35.88 34.66 35.64 9,200 35.64 28-Sep-09 34.70 35.63 34.22 34.70 5,300 34.70 25-Sep-09 34.50 35.20 34.34 35.04 3,400 35.04 24-Sep-09 36.10 36.76 35.00 35.24 8,300 35.24 23-Sep-09 37.10 37.34 36.19 36.19 10,700 36.19 22-Sep-09 37.50 37.55 37.03 37.25 1,600 37.25 21-Sep-09 36.01 36.63 35.45 36.22 6,900 36.22 18-Sep-09 36.96 37.23 36.41 37.00 3,700 37.00 17-Sep-09 38.50 38.78 37.00 37.62 8,700 37.62 16-Sep-09 38.44 38.95 38.27 38.66 15,600 38.66 15-Sep-09 36.54 37.91 36.40 37.75 6,200 37.75 14-Sep-09 36.66 36.66 36.04 36.37 1,800 36.37 11-Sep-09 37.20 37.47 36.66 36.89 7,400 36.89 10-Sep-09 35.65 36.69 35.15 36.20 25,300 36.20 9-Sep-09 36.66 36.78 34.82 35.50 53,600 35.50 8-Sep-09 37.24 37.98 36.02 36.36 18,700 36.36 * 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