• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    PowerShares Active US Real Estate ETF (PSR)

    -NYSEArca
    73.22 Down 1.59(2.13%) Apr 29, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 9, 200928.2528.2528.2528.25024.75
    Jan 8, 200929.4029.4028.2528.2540024.75
    Jan 7, 200929.4029.4029.4029.4020025.76
    Jan 6, 200934.3734.3728.8328.831,20025.26
    Jan 5, 200929.1329.1329.1329.1310025.52
    Jan 2, 200930.0630.0629.5329.5340025.87
    Dec 31, 200829.3329.4029.1729.173,20025.56
    Dec 30, 200828.5828.5828.5828.58025.04
    Dec 29, 200828.5828.5828.5828.58025.04
    Dec 26, 200828.5828.5828.5828.58025.04
    Dec 24, 200830.9930.9928.5828.5890025.04
    Dec 23, 200828.0028.0028.0028.00024.53
    Dec 22, 200828.0028.0028.0028.002,30024.53
    Dec 19, 200830.0430.0430.0430.0450026.32
    Dec 19, 20080.352 Dividend
    Dec 18, 200827.1327.1327.1327.13023.46
    Dec 17, 200827.1327.1327.1327.13023.46
    Dec 16, 200827.1327.1327.1327.13023.46
    Dec 15, 200827.1327.1327.1327.1320023.46
    Dec 12, 200825.0028.4625.0027.248,40023.56
    Dec 11, 200823.9623.9623.9623.96020.72
    Dec 10, 200823.9623.9623.9623.96020.72
    Dec 9, 200823.9623.9623.9623.96020.72
    Dec 8, 200823.9623.9623.9623.96020.72
    Dec 5, 200823.9623.9623.9623.96020.72
    Dec 4, 200823.9623.9623.9623.96020.72
    Dec 3, 200823.9623.9623.9623.9610020.72
    Dec 2, 200824.0026.3223.9023.908,20020.67
    Dec 1, 200820.3820.3820.3820.38017.62
    Nov 28, 200820.3820.3820.3820.38017.62
    Nov 26, 200820.3820.3820.3820.38017.62
    Nov 25, 200820.3820.3820.3820.38017.62
    Nov 24, 200820.3820.3820.3820.38017.62
    Nov 21, 200819.7520.3819.7520.3820017.62
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.