Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 16, 2009, 12:23AM ET - U.S. Markets open in 9 hours and 7 minutes. Dow Down 0.47% Nasdaq Down 0.50%
PowerShares Global Progressive Transport (PTRP)On Dec 15: 26.64  Down 0.23 (0.86%)  
MORE ON PTRP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
15-Dec-0926.7926.8226.6426.6490026.64
14-Dec-0926.7026.8826.7026.871,60026.87
11-Dec-0926.5726.6326.4026.411,70026.41
10-Dec-0926.7226.7226.6026.6070026.60
9-Dec-0926.4526.4526.4026.4070026.40
8-Dec-0926.6326.8126.6326.702,40026.70
7-Dec-0926.8327.2126.8327.037,00027.03
4-Dec-0927.2527.2526.9927.1770027.17
3-Dec-0927.2527.2527.2527.2540027.25
2-Dec-0927.2127.2126.9626.9680026.96
1-Dec-0927.0327.1927.0327.1580027.15
30-Nov-0926.3026.3026.1426.1980026.19
27-Nov-0926.0426.2525.5226.251,40026.25
25-Nov-0926.7526.8826.7526.8860026.88
24-Nov-0926.5326.5626.5326.5640026.56
23-Nov-0926.9926.9926.7126.8960026.89
20-Nov-0926.4926.4926.4026.4020026.40
19-Nov-0926.5426.5426.4726.5390026.53
18-Nov-0926.9526.9726.8826.8850026.88
17-Nov-0926.9726.9926.6426.781,70026.78
16-Nov-0926.5626.5626.5626.56026.56
13-Nov-0926.3926.6426.2326.566,40026.56
12-Nov-0926.4426.4426.1726.171,60026.17
11-Nov-0926.5326.5326.2026.3540026.35
10-Nov-0926.2726.3526.0326.352,00026.35
9-Nov-0926.0726.7526.0726.681,40026.68
6-Nov-0926.2226.2226.0126.0130026.01
5-Nov-0925.8425.9625.8425.9650025.96
4-Nov-0925.6225.7025.5425.7090025.70
3-Nov-0925.1125.3725.1025.322,80025.32
2-Nov-0925.3525.3524.9324.991,00024.99
30-Oct-0925.2325.2324.7524.842,00024.84
29-Oct-0925.3225.7724.1425.774,80025.77
28-Oct-0925.8025.8024.8424.894,90024.89
27-Oct-0926.3926.3926.0926.151,40026.15
26-Oct-0927.2527.2526.0026.607,00026.60
23-Oct-0927.5127.5125.8326.7127,00026.71
22-Oct-0927.3227.4326.7527.424,30027.42
21-Oct-0927.4827.5627.3027.322,40027.32
20-Oct-0927.8327.8327.2327.261,90027.26
19-Oct-0927.7727.8927.7727.8990027.89
16-Oct-0927.4427.6727.4427.524,30027.52
15-Oct-0927.5927.7327.5927.701,90027.70
14-Oct-0927.3027.4927.3027.491,70027.49
13-Oct-0927.1827.1826.1627.092,60027.09
12-Oct-0927.2627.2627.2627.2620027.26
9-Oct-0926.9127.0226.8227.0290027.02
8-Oct-0926.7527.0726.7527.048,80027.04
7-Oct-0926.4626.4626.3326.3650026.36
6-Oct-0926.5526.5526.3826.3880026.38
5-Oct-0925.4625.8825.4625.861,30025.86
2-Oct-0925.6025.8225.1725.374,60025.37
1-Oct-0926.1626.1626.0326.0320026.03
30-Sep-0926.5926.8126.2126.594,90026.59
29-Sep-0926.7026.7426.4926.5810,40026.58
28-Sep-0926.5026.7026.5026.6630026.66
25-Sep-0926.2626.4226.2026.421,50026.42
24-Sep-0926.7626.7626.3826.411,60026.41
23-Sep-0927.0527.1226.8026.804,70026.80
22-Sep-0926.9327.0826.9327.031,70027.03
21-Sep-0926.3526.5126.3526.362,20026.36
18-Sep-0926.6326.7426.5826.741,90026.74
17-Sep-0926.5726.6726.5726.631,60026.63
16-Sep-0926.6726.6726.6726.6710026.67
15-Sep-0926.1926.4426.1926.4440026.44
14-Sep-0925.7726.0125.7726.011,30026.01
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions