PTO: Historical Prices for POWERSHARES EXCHANGE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.95	11.05	10.95	10.98	28,900	10.98
20-Nov-09	10.84	10.90	10.81	10.81	3,100	10.81
19-Nov-09	10.87	10.88	10.86	10.86	1,900	10.86
18-Nov-09	11.08	11.09	11.04	11.09	2,700	11.09
17-Nov-09	11.06	11.13	11.06	11.13	2,200	11.13
16-Nov-09	11.14	11.14	11.14	11.14	500	11.14
13-Nov-09	10.84	10.84	10.84	10.84	0	10.84
12-Nov-09	10.90	10.90	10.84	10.84	3,200	10.84
11-Nov-09	11.18	11.18	10.76	10.77	1,300	10.77
10-Nov-09	10.96	10.96	10.88	10.88	3,500	10.88
9-Nov-09	10.84	10.84	10.84	10.84	1,500	10.84
6-Nov-09	10.77	10.77	10.73	10.73	5,900	10.73
5-Nov-09	10.63	10.73	10.63	10.73	3,100	10.73
4-Nov-09	10.64	10.64	10.52	10.52	2,400	10.52
3-Nov-09	10.37	10.37	10.33	10.35	700	10.35
2-Nov-09	10.45	10.45	10.37	10.37	3,700	10.37
30-Oct-09	10.64	10.64	10.43	10.43	2,100	10.43
29-Oct-09	10.62	10.73	10.40	10.40	2,700	10.40
28-Oct-09	10.59	10.59	10.50	10.50	2,100	10.50
27-Oct-09	10.80	10.80	10.72	10.74	6,500	10.74
26-Oct-09	10.95	10.95	10.75	10.75	2,900	10.75
23-Oct-09	11.05	11.05	10.84	10.84	3,100	10.84
22-Oct-09	10.87	11.02	10.87	11.02	2,000	11.02
21-Oct-09	11.04	11.04	10.95	10.95	6,200	10.95
20-Oct-09	11.07	11.07	10.93	10.93	1,400	10.93
19-Oct-09	11.09	11.10	11.09	11.10	600	11.10
16-Oct-09	10.63	10.92	10.63	10.92	1,800	10.92
15-Oct-09	10.92	11.04	10.92	11.03	7,500	11.03
14-Oct-09	11.00	11.00	10.96	10.96	600	10.96
13-Oct-09	11.00	11.00	10.76	10.78	2,400	10.78
12-Oct-09	10.90	10.90	10.83	10.87	2,700	10.87
9-Oct-09	10.66	10.81	10.66	10.79	2,800	10.79
8-Oct-09	10.62	10.85	10.42	10.42	2,400	10.42
7-Oct-09	10.63	10.63	10.62	10.62	300	10.62
6-Oct-09	10.69	10.72	10.68	10.72	3,200	10.72
5-Oct-09	10.31	10.48	10.28	10.48	3,900	10.48
2-Oct-09	10.48	10.48	10.29	10.38	4,600	10.38
1-Oct-09	10.49	10.49	10.48	10.48	1,400	10.48
30-Sep-09	10.73	10.73	10.70	10.70	600	10.70
29-Sep-09	10.70	10.70	10.67	10.67	1,500	10.67
28-Sep-09	10.63	10.74	10.50	10.65	22,400	10.65
25-Sep-09	10.63	10.63	10.63	10.63	200	10.63
24-Sep-09	10.78	10.82	10.78	10.82	500	10.82
23-Sep-09	10.82	10.82	10.73	10.73	5,600	10.73
22-Sep-09	10.64	10.64	10.64	10.64	0	10.64
21-Sep-09	10.78	10.78	10.13	10.64	10,100	10.64
18-Sep-09	10.80	10.81	10.78	10.78	4,400	10.78
17-Sep-09	10.70	10.82	10.70	10.82	5,300	10.82
16-Sep-09	10.65	10.73	10.65	10.73	1,000	10.73
15-Sep-09	10.52	10.60	10.52	10.60	3,900	10.60
14-Sep-09	10.50	10.58	10.50	10.54	4,000	10.54
11-Sep-09	10.54	10.55	10.54	10.55	4,300	10.55
10-Sep-09	10.45	10.51	10.45	10.51	800	10.51
9-Sep-09	10.37	10.44	10.37	10.44	900	10.44
8-Sep-09	10.29	10.31	10.24	10.27	11,100	10.27
4-Sep-09	10.25	10.25	10.23	10.23	1,100	10.23
3-Sep-09	10.00	10.01	10.00	10.01	3,300	10.01
2-Sep-09	9.98	9.98	9.98	9.98	1,800	9.98
1-Sep-09	10.39	10.39	10.00	10.02	1,300	10.02
31-Aug-09	10.30	10.53	10.30	10.53	1,600	10.53
28-Aug-09	10.17	10.17	10.17	10.17	0	10.17
27-Aug-09	10.25	10.25	10.17	10.17	900	10.17
26-Aug-09	10.39	10.39	10.35	10.35	400	10.35
25-Aug-09	10.27	10.34	10.24	10.34	500	10.34
24-Aug-09	10.25	10.32	10.25	10.28	3,200	10.28
21-Aug-09	10.19	10.25	10.16	10.16	1,100	10.16
* 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