Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:49PM ET - U.S. Markets close early today in 11 mins. for The Thanksgiving Weekend. Dow  0.99% Nasdaq  1.10%

PowerShares Global Steel (PSTL)

At 10:25AM ET: 20.3785   0.6143 (2.93%)

MORE ON PSTL

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* 25-Nov-09 20.84 20.99 19.98 20.99 9,800 20.99 24-Nov-09 20.64 20.92 20.51 20.74 4,700 20.74 23-Nov-09 20.74 21.01 20.64 20.64 2,700 20.64 20-Nov-09 19.56 20.51 19.56 20.51 2,100 20.51 19-Nov-09 20.47 20.59 20.42 20.59 4,300 20.59 18-Nov-09 21.10 21.18 21.00 21.07 6,700 21.07 17-Nov-09 21.16 21.19 20.98 21.19 57,800 21.19 16-Nov-09 20.97 21.40 20.97 21.25 11,300 21.25 13-Nov-09 20.54 20.59 20.38 20.59 7,800 20.59 12-Nov-09 20.74 20.74 20.10 20.32 11,600 20.32 11-Nov-09 20.83 20.95 20.55 20.80 26,800 20.80 10-Nov-09 20.17 21.50 20.17 20.59 61,000 20.59 9-Nov-09 20.44 20.89 20.37 20.80 106,900 20.80 6-Nov-09 19.69 19.88 19.69 19.86 1,300 19.86 5-Nov-09 19.59 19.60 19.59 19.60 1,600 19.60 4-Nov-09 19.32 19.56 19.32 19.56 1,000 19.56 3-Nov-09 18.83 18.91 18.83 18.91 1,400 18.91 2-Nov-09 19.30 19.34 18.93 18.93 1,500 18.93 30-Oct-09 19.39 19.39 18.77 18.97 96,100 18.97 29-Oct-09 19.34 19.58 19.34 19.58 300 19.58 28-Oct-09 19.55 19.55 18.82 18.86 1,700 18.86 27-Oct-09 20.41 20.41 19.81 19.97 7,400 19.97 26-Oct-09 20.59 20.59 20.54 20.54 300 20.54 23-Oct-09 20.88 20.88 20.88 20.88 300 20.88 22-Oct-09 21.18 21.24 20.91 21.24 1,700 21.24 21-Oct-09 21.29 21.64 21.18 21.18 1,100 21.18 20-Oct-09 21.63 21.63 21.28 21.28 1,200 21.28 19-Oct-09 21.57 21.81 21.48 21.81 900 21.81 16-Oct-09 21.44 21.47 21.29 21.37 1,000 21.37 15-Oct-09 21.58 21.81 21.58 21.81 600 21.81 14-Oct-09 21.42 21.57 21.19 21.54 4,100 21.54 13-Oct-09 20.69 20.74 20.54 20.60 3,100 20.60 12-Oct-09 20.65 21.27 20.53 20.54 3,500 20.54 9-Oct-09 20.35 20.45 20.30 20.45 2,900 20.45 8-Oct-09 20.30 20.36 20.17 20.32 2,800 20.32 7-Oct-09 19.71 19.72 19.56 19.66 1,600 19.66 6-Oct-09 19.43 19.70 19.43 19.54 2,200 19.54 5-Oct-09 19.10 19.10 18.97 19.05 1,000 19.05 2-Oct-09 18.90 18.99 18.00 18.95 5,200 18.95 1-Oct-09 19.41 19.44 19.10 19.14 2,000 19.14 30-Sep-09 19.87 19.87 19.87 19.87 0 19.87 29-Sep-09 19.87 19.87 19.87 19.87 200 19.87 28-Sep-09 19.97 20.04 19.97 20.04 1,500 20.04 25-Sep-09 19.77 19.97 19.74 19.75 5,600 19.75 24-Sep-09 20.66 20.66 20.05 20.27 1,800 20.27 23-Sep-09 20.82 20.94 20.75 20.79 1,200 20.79 22-Sep-09 20.70 20.88 20.70 20.86 1,700 20.86 21-Sep-09 20.33 20.55 20.33 20.35 1,800 20.35 18-Sep-09 19.84 19.87 19.84 19.87 600 19.87 17-Sep-09 20.79 20.81 20.75 20.81 700 20.81 16-Sep-09 20.91 20.91 20.57 20.80 2,900 20.80 15-Sep-09 20.24 20.24 20.24 20.24 300 20.24 14-Sep-09 19.74 19.74 19.74 19.74 100 19.74 11-Sep-09 20.02 20.02 20.01 20.01 3,400 20.01 10-Sep-09 19.69 19.96 19.47 19.96 1,900 19.96 9-Sep-09 19.37 19.46 19.37 19.46 600 19.46 8-Sep-09 19.19 19.47 19.19 19.47 1,600 19.47 4-Sep-09 18.83 18.83 18.83 18.83 0 18.83 3-Sep-09 18.64 18.83 18.64 18.83 800 18.83 2-Sep-09 18.41 18.41 18.41 18.41 0 18.41 1-Sep-09 19.00 19.00 18.41 18.41 2,200 18.41 31-Aug-09 19.13 19.13 18.95 18.95 1,300 18.95 28-Aug-09 19.53 19.55 19.52 19.52 1,900 19.52 27-Aug-09 19.39 19.39 19.00 19.00 1,000 19.00 26-Aug-09 19.35 19.39 19.35 19.38 1,000 19.38 25-Aug-09 19.93 19.93 19.69 19.69 1,000 19.69 * 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