PTH: Historical Prices for POWERSHARES DYNAMIC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	23.18	23.18	23.00	23.14	7,100	23.14
18-Dec-09	$ 0.058 Dividend
17-Dec-09	23.43	23.43	23.10	23.23	5,300	23.17
16-Dec-09	23.44	23.58	23.38	23.45	18,800	23.39
15-Dec-09	23.27	23.45	23.25	23.41	10,500	23.35
14-Dec-09	23.03	23.22	22.99	23.22	9,000	23.16
11-Dec-09	22.83	22.94	22.81	22.88	7,300	22.82
10-Dec-09	22.72	22.85	22.65	22.82	45,700	22.76
9-Dec-09	22.60	22.60	22.36	22.56	10,600	22.50
8-Dec-09	22.57	22.64	22.43	22.54	10,100	22.48
7-Dec-09	22.72	22.83	22.67	22.75	7,900	22.69
4-Dec-09	22.72	22.80	22.50	22.59	8,600	22.53
3-Dec-09	22.57	22.81	22.38	22.39	13,300	22.33
2-Dec-09	22.50	22.71	22.50	22.62	6,000	22.56
1-Dec-09	22.23	22.61	22.23	22.53	4,400	22.47
30-Nov-09	22.45	22.45	22.16	22.22	5,400	22.16
27-Nov-09	22.25	22.50	22.25	22.42	1,300	22.36
25-Nov-09	22.76	22.78	22.71	22.76	7,000	22.70
24-Nov-09	22.55	22.70	22.46	22.67	14,100	22.61
23-Nov-09	22.43	22.62	22.42	22.55	16,600	22.49
20-Nov-09	22.09	22.24	22.09	22.21	10,600	22.15
19-Nov-09	22.38	22.38	22.02	22.20	18,300	22.14
18-Nov-09	22.51	22.51	22.38	22.48	8,800	22.42
17-Nov-09	22.49	22.59	22.47	22.54	7,000	22.48
16-Nov-09	22.49	22.65	22.49	22.56	13,100	22.50
13-Nov-09	22.15	22.34	22.15	22.24	8,000	22.18
12-Nov-09	22.37	22.39	22.09	22.10	14,100	22.04
11-Nov-09	22.38	22.38	22.19	22.33	6,800	22.27
10-Nov-09	22.17	22.29	22.17	22.25	14,000	22.19
9-Nov-09	21.96	22.15	21.89	22.13	6,800	22.07
6-Nov-09	21.87	21.89	21.83	21.86	2,200	21.81
5-Nov-09	21.55	21.84	21.55	21.83	5,900	21.78
4-Nov-09	21.38	21.72	21.38	21.43	11,000	21.38
3-Nov-09	21.11	21.25	21.05	21.25	15,900	21.20
2-Nov-09	21.02	21.19	20.89	21.05	6,000	21.00
30-Oct-09	21.14	21.20	20.83	20.87	18,100	20.82
29-Oct-09	20.98	21.21	20.98	21.19	22,000	21.14
28-Oct-09	21.27	21.27	20.80	20.80	15,700	20.75
27-Oct-09	21.34	21.42	21.23	21.31	18,500	21.26
26-Oct-09	21.53	21.66	21.25	21.30	53,000	21.25
23-Oct-09	21.82	21.82	21.47	21.51	29,100	21.46
22-Oct-09	21.58	21.87	21.49	21.81	16,400	21.76
21-Oct-09	21.85	22.06	21.59	21.59	33,400	21.54
20-Oct-09	22.15	22.15	21.87	21.89	8,400	21.84
19-Oct-09	21.88	22.09	21.87	22.03	15,300	21.97
16-Oct-09	21.85	21.96	21.76	21.87	124,300	21.82
15-Oct-09	21.82	21.96	21.82	21.93	6,900	21.88
14-Oct-09	21.78	21.91	21.72	21.91	7,900	21.86
13-Oct-09	21.78	21.78	21.55	21.66	7,800	21.61
12-Oct-09	21.83	21.89	21.77	21.78	26,200	21.73
9-Oct-09	21.45	21.78	21.45	21.78	4,100	21.73
8-Oct-09	21.49	21.59	21.44	21.44	29,200	21.39
7-Oct-09	21.27	21.38	21.24	21.35	9,400	21.30
6-Oct-09	21.15	21.31	21.15	21.23	10,000	21.18
5-Oct-09	20.88	21.12	20.78	21.04	7,400	20.99
2-Oct-09	20.86	20.96	20.79	20.86	9,600	20.81
1-Oct-09	21.21	21.22	20.99	20.99	12,900	20.94
30-Sep-09	21.54	21.54	21.16	21.44	13,300	21.39
29-Sep-09	21.61	21.66	21.49	21.54	7,400	21.49
28-Sep-09	21.59	21.71	21.59	21.61	4,800	21.56
25-Sep-09	21.27	21.30	21.15	21.23	6,700	21.18
24-Sep-09	21.63	21.63	21.20	21.27	10,000	21.22
23-Sep-09	21.82	21.82	21.54	21.54	19,600	21.49
22-Sep-09	21.89	21.89	21.63	21.75	13,500	21.70
21-Sep-09	21.50	21.83	21.50	21.76	8,800	21.71
18-Sep-09	21.70	21.74	21.60	21.63	16,500	21.58
17-Sep-09	21.66	21.77	21.64	21.68	14,000	21.63
* 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