PSR: Historical Prices for POWERSHARES US REAL

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	35.56	35.56	34.98	34.98	500	34.98
20-Nov-09	34.80	34.89	34.76	34.76	2,100	34.76
19-Nov-09	35.08	35.17	35.00	35.00	2,900	35.00
18-Nov-09	35.11	35.60	35.11	35.60	2,400	35.60
17-Nov-09	36.35	36.35	34.71	35.12	26,300	35.12
16-Nov-09	35.84	35.85	35.82	35.85	1,400	35.85
13-Nov-09	35.99	35.99	34.72	35.03	8,200	35.03
12-Nov-09	34.67	34.92	34.52	34.55	11,300	34.55
11-Nov-09	34.96	34.98	34.56	34.59	1,600	34.59
10-Nov-09	35.13	35.13	33.94	33.96	700	33.96
9-Nov-09	33.75	34.29	33.75	34.29	800	34.29
6-Nov-09	33.30	33.30	33.03	33.03	900	33.03
5-Nov-09	33.27	33.53	33.00	33.53	6,100	33.53
4-Nov-09	33.82	33.92	33.51	33.51	1,900	33.51
3-Nov-09	33.00	33.55	33.00	33.55	1,800	33.55
2-Nov-09	33.06	33.26	32.92	32.92	19,800	32.92
30-Oct-09	33.26	33.40	33.00	33.00	5,400	33.00
29-Oct-09	32.73	33.69	32.73	33.55	4,700	33.55
28-Oct-09	33.51	33.51	32.49	32.49	8,100	32.49
27-Oct-09	33.74	33.74	33.56	33.56	900	33.56
26-Oct-09	34.50	34.50	34.03	34.03	2,200	34.03
23-Oct-09	34.09	34.09	34.09	34.09	200	34.09
22-Oct-09	33.25	33.51	33.25	33.51	3,100	33.51
21-Oct-09	34.18	34.31	33.89	33.89	1,900	33.89
20-Oct-09	33.84	33.95	33.84	33.95	800	33.95
19-Oct-09	34.29	34.52	34.29	34.48	1,500	34.48
16-Oct-09	33.88	33.97	33.71	33.80	2,100	33.80
15-Oct-09	34.62	34.69	34.47	34.66	7,000	34.66
14-Oct-09	34.31	34.95	34.31	34.93	3,600	34.93
13-Oct-09	33.78	33.84	33.49	33.62	10,900	33.62
12-Oct-09	33.40	34.32	33.40	33.99	2,400	33.99
9-Oct-09	33.50	33.99	33.47	33.99	700	33.99
8-Oct-09	33.65	34.04	33.65	34.04	3,600	34.04
7-Oct-09	33.24	33.24	32.87	32.87	500	32.87
6-Oct-09	33.79	33.85	33.01	33.06	1,600	33.06
5-Oct-09	33.13	33.17	33.04	33.13	1,600	33.13
2-Oct-09	32.89	32.89	32.44	32.44	500	32.44
1-Oct-09	33.51	33.52	33.04	33.10	2,300	33.10
30-Sep-09	34.55	34.60	33.99	33.99	8,500	33.99
29-Sep-09	34.98	34.98	34.60	34.75	3,500	34.75
28-Sep-09	30.83	34.61	30.83	34.61	5,700	34.61
25-Sep-09	32.81	33.88	32.81	33.48	9,200	33.48
24-Sep-09	34.85	35.08	32.70	33.85	65,400	33.85
23-Sep-09	35.95	36.00	35.24	35.24	8,000	35.24
22-Sep-09	32.00	36.10	32.00	35.95	67,500	35.95
21-Sep-09	35.76	35.76	34.94	35.09	5,500	35.09
18-Sep-09	35.80	36.02	35.14	35.72	9,700	35.72
18-Sep-09	$ 0.088 Dividend
17-Sep-09	36.03	36.69	35.42	35.52	4,300	35.43
16-Sep-09	34.70	35.70	34.70	35.65	23,300	35.56
15-Sep-09	33.61	34.76	33.61	34.42	23,800	34.33
14-Sep-09	32.70	33.92	32.70	33.92	3,400	33.84
11-Sep-09	33.10	33.23	32.76	33.00	12,100	32.92
10-Sep-09	32.66	33.05	32.33	33.04	4,200	32.96
9-Sep-09	35.00	35.00	31.89	32.51	6,900	32.43
8-Sep-09	31.38	31.91	31.18	31.90	7,800	31.82
4-Sep-09	30.41	30.88	30.21	30.88	2,100	30.80
3-Sep-09	30.40	30.40	30.14	30.35	2,100	30.27
2-Sep-09	30.50	30.56	30.26	30.30	5,500	30.22
1-Sep-09	31.31	31.31	30.85	30.85	900	30.77
31-Aug-09	32.35	32.50	32.12	32.38	5,100	32.30
28-Aug-09	33.50	35.50	32.50	32.56	11,400	32.48
27-Aug-09	31.92	32.57	31.75	32.57	1,800	32.49
26-Aug-09	32.30	32.30	31.92	32.11	7,900	32.03
25-Aug-09	31.90	32.31	31.90	32.26	4,900	32.18
24-Aug-09	32.17	32.32	31.79	31.79	3,300	31.71
21-Aug-09	33.00	33.00	31.50	31.88	23,600	31.80
* 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