PTJ: Historical Prices for POWERSHARES DYNAMIC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.14	19.18	19.12	19.18	600	19.18
24-Nov-09	19.12	19.12	18.97	19.12	2,100	19.12
23-Nov-09	19.06	19.06	19.04	19.06	2,600	19.06
20-Nov-09	18.65	18.68	18.64	18.68	4,300	18.68
19-Nov-09	18.55	18.65	18.55	18.60	13,300	18.60
18-Nov-09	18.94	19.03	18.86	18.86	2,000	18.86
17-Nov-09	18.93	18.99	18.93	18.97	3,400	18.97
16-Nov-09	18.99	19.10	18.99	19.03	1,000	19.03
13-Nov-09	18.74	18.78	18.69	18.78	700	18.78
12-Nov-09	18.79	18.79	18.68	18.68	2,100	18.68
11-Nov-09	18.80	18.83	18.70	18.82	7,000	18.82
10-Nov-09	18.66	18.74	18.66	18.74	6,900	18.74
9-Nov-09	18.37	18.63	18.37	18.62	11,600	18.62
6-Nov-09	18.25	18.38	18.21	18.38	1,700	18.38
5-Nov-09	18.12	18.27	18.00	18.26	6,100	18.26
4-Nov-09	18.37	18.37	18.37	18.37	1,400	18.37
3-Nov-09	17.75	17.75	17.75	17.75	900	17.75
2-Nov-09	17.70	17.71	17.58	17.58	2,900	17.58
30-Oct-09	17.75	17.75	17.40	17.52	6,100	17.52
29-Oct-09	17.53	17.83	17.53	17.77	900	17.77
28-Oct-09	17.56	17.61	17.33	17.36	40,300	17.36
27-Oct-09	17.89	17.89	17.58	17.79	30,200	17.79
26-Oct-09	18.09	18.23	17.87	17.87	13,200	17.87
23-Oct-09	18.23	18.24	18.03	18.09	3,100	18.09
22-Oct-09	18.17	18.28	18.16	18.28	4,600	18.28
21-Oct-09	18.32	18.46	18.18	18.18	5,700	18.18
20-Oct-09	18.48	18.48	18.34	18.39	50,000	18.39
19-Oct-09	18.33	18.42	18.33	18.42	10,800	18.42
16-Oct-09	18.24	18.25	18.13	18.22	9,500	18.22
15-Oct-09	18.26	18.30	18.26	18.27	700	18.27
14-Oct-09	18.11	18.37	18.11	18.32	2,800	18.32
13-Oct-09	18.05	18.05	18.01	18.01	400	18.01
12-Oct-09	18.32	18.32	18.16	18.20	3,300	18.20
9-Oct-09	18.09	18.23	18.07	18.21	50,100	18.21
8-Oct-09	17.89	17.89	17.87	17.88	400	17.88
7-Oct-09	17.69	17.88	17.69	17.83	28,900	17.83
6-Oct-09	17.64	17.71	17.48	17.70	2,100	17.70
5-Oct-09	17.53	17.53	17.52	17.52	7,900	17.52
2-Oct-09	17.43	17.44	17.31	17.32	2,600	17.32
1-Oct-09	17.67	17.67	17.55	17.56	24,900	17.56
30-Sep-09	17.83	17.83	17.55	17.77	6,300	17.77
29-Sep-09	17.96	17.96	17.82	17.88	2,800	17.88
28-Sep-09	17.99	18.00	17.96	17.96	600	17.96
25-Sep-09	17.84	17.84	17.64	17.76	38,800	17.76
24-Sep-09	18.06	18.06	17.79	17.85	48,300	17.85
23-Sep-09	18.22	18.24	18.19	18.19	1,300	18.19
22-Sep-09	18.22	18.41	18.20	18.37	2,400	18.37
21-Sep-09	18.00	18.35	17.99	18.32	12,200	18.32
18-Sep-09	18.27	18.27	18.13	18.20	2,300	18.20
17-Sep-09	18.30	18.30	18.16	18.27	3,500	18.27
16-Sep-09	17.95	18.34	17.95	18.32	3,100	18.32
15-Sep-09	18.25	18.25	18.03	18.09	14,100	18.09
14-Sep-09	18.09	18.22	18.09	18.18	4,400	18.18
11-Sep-09	18.05	18.06	18.03	18.06	2,400	18.06
10-Sep-09	17.89	17.89	17.89	17.89	300	17.89
9-Sep-09	17.69	17.82	17.69	17.81	6,600	17.81
8-Sep-09	17.54	17.54	17.50	17.54	2,600	17.54
4-Sep-09	17.64	17.78	17.53	17.78	4,900	17.78
3-Sep-09	17.36	17.46	17.25	17.45	4,800	17.45
2-Sep-09	17.52	17.53	17.45	17.45	1,700	17.45
1-Sep-09	17.63	17.63	17.30	17.30	1,100	17.30
31-Aug-09	17.75	17.78	17.57	17.64	2,400	17.64
28-Aug-09	18.00	18.05	17.70	17.82	13,500	17.82
27-Aug-09	17.78	18.04	17.78	17.99	7,500	17.99
26-Aug-09	18.10	18.10	17.92	18.00	900	18.00
25-Aug-09	18.04	18.13	18.01	18.13	30,900	18.13
* 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