PSR Historical Prices | PowerShares Active U.S. Real Es Stock

Dow

0.08% Nasdaq

0.11%

PowerShares Active U.S. Real Estate (PSR)

-NYSEArca

64.75 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	64.47	64.88	64.47	64.75	2,000	64.75
May 22, 2013	67.83	68.12	65.50	65.50	13,000	65.50
May 21, 2013	67.41	67.67	67.38	67.55	5,900	67.55
May 20, 2013	67.24	67.26	67.11	67.11	3,300	67.11
May 17, 2013	67.17	67.17	66.84	67.07	5,400	67.07
May 16, 2013	67.03	67.03	66.78	66.78	1,500	66.78
May 15, 2013	66.49	67.00	66.49	66.77	4,300	66.77
May 14, 2013	66.48	66.62	66.41	66.43	33,700	66.43
May 13, 2013	65.92	66.08	65.69	66.08	1,700	66.08
May 10, 2013	66.27	66.27	65.62	65.95	5,300	65.95
May 9, 2013	66.68	66.68	65.65	65.65	3,800	65.65
May 8, 2013	65.85	65.98	65.85	65.98	1,800	65.98
May 7, 2013	65.71	65.94	65.70	65.81	5,100	65.81
May 6, 2013	65.21	65.53	65.21	65.46	1,700	65.46
May 3, 2013	65.25	65.43	65.09	65.09	1,900	65.09
May 2, 2013	64.88	65.04	64.88	64.95	2,200	64.95
May 1, 2013	65.11	65.11	64.54	64.54	2,400	64.54
Apr 30, 2013	64.56	64.60	64.56	64.57	1,000	64.57
Apr 29, 2013	63.85	64.38	63.85	64.38	152,500	64.38
Apr 26, 2013	64.11	64.11	63.86	64.04	2,400	64.04
Apr 25, 2013	63.85	64.40	63.85	64.36	700	64.36
Apr 24, 2013	64.10	64.37	64.10	64.23	900	64.23
Apr 23, 2013	64.11	64.20	64.05	64.06	3,600	64.06
Apr 22, 2013	63.90	63.96	63.34	63.53	5,200	63.53
Apr 19, 2013	63.33	63.53	63.33	63.53	900	63.53
Apr 18, 2013	62.73	62.74	62.62	62.74	1,100	62.74
Apr 17, 2013	63.00	63.00	62.39	62.54	1,700	62.54
Apr 16, 2013	63.60	63.63	63.50	63.59	2,700	63.59
Apr 15, 2013	64.11	64.11	63.00	63.00	2,000	63.00
Apr 12, 2013	63.82	63.87	63.82	63.87	800	63.87
Apr 11, 2013	64.00	64.19	63.95	64.05	2,400	64.05
Apr 10, 2013	63.53	63.53	63.47	63.47	700	63.47
Apr 9, 2013	63.94	63.94	63.02	63.17	1,300	63.17
Apr 8, 2013	62.48	63.26	62.48	63.26	1,300	63.26
Apr 5, 2013	61.95	62.52	61.95	62.52	1,100	62.52
Apr 4, 2013	62.09	62.52	61.70	62.52	2,100	62.52
Apr 3, 2013	62.39	62.39	61.57	61.57	600	61.57
Apr 2, 2013	61.49	61.80	61.49	61.80	700	61.80
Apr 1, 2013	61.94	61.94	61.18	61.33	2,400	61.33
Mar 28, 2013	61.36	61.36	61.25	61.29	2,200	61.29
Mar 27, 2013	61.48	61.48	60.76	61.10	1,000	61.10
Mar 26, 2013	60.85	61.01	60.81	60.95	2,200	60.95
Mar 25, 2013	61.39	61.39	60.52	60.69	3,000	60.69
Mar 22, 2013	60.30	60.58	60.30	60.57	1,700	60.57
Mar 21, 2013	60.51	60.51	60.36	60.44	1,000	60.44
Mar 20, 2013	60.89	60.89	60.16	60.30	2,600	60.30
Mar 19, 2013	60.51	60.51	60.02	60.02	4,300	60.02
Mar 18, 2013	60.55	60.55	60.52	60.52	400	60.52
Mar 15, 2013	60.56	60.66	60.50	60.66	2,500	60.66
Mar 15, 2013	0.045 Dividend
Mar 14, 2013	61.09	61.09	60.56	60.63	3,800	60.59
Mar 13, 2013	60.15	60.27	60.15	60.24	2,800	60.20
Mar 12, 2013	60.36	60.36	60.14	60.18	1,400	60.14
Mar 11, 2013	60.21	60.36	60.21	60.36	5,500	60.32
Mar 8, 2013	60.79	60.79	60.09	60.33	4,800	60.29
Mar 7, 2013	60.33	60.33	60.16	60.16	300	60.12
Mar 6, 2013	60.30	60.39	60.30	60.39	3,200	60.35
Mar 5, 2013	60.76	60.76	60.11	60.30	4,700	60.26
Mar 4, 2013	59.47	60.13	59.47	60.09	1,900	60.05
Mar 1, 2013	59.01	59.57	58.91	59.57	1,500	59.53
Feb 28, 2013	59.58	59.76	59.49	59.55	1,900	59.51
Feb 27, 2013	59.19	59.76	58.95	59.55	6,800	59.51
Feb 26, 2013	58.90	58.98	58.63	58.98	3,800	58.94
Feb 25, 2013	59.74	59.74	58.96	58.96	400	58.92
Feb 22, 2013	59.34	59.62	59.34	59.55	10,000	59.51
Feb 21, 2013	59.50	59.50	59.02	59.07	2,700	59.03
Feb 20, 2013	60.19	60.25	59.58	59.58	2,600	59.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PSR

Quotes

Charts

News & Info

ETF

Analyst

PowerShares Active U.S. Real Estate (PSR)