PUI: Historical Prices for POWERSHARES DYNAMIC

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	15.16	15.20	15.13	15.15	16,900	15.15
18-Dec-09	15.22	15.22	14.96	15.07	7,300	15.07
18-Dec-09	$ 0.304 Dividend
17-Dec-09	15.30	15.38	15.24	15.32	7,800	15.02
16-Dec-09	15.36	15.44	15.36	15.40	16,600	15.09
15-Dec-09	15.34	15.40	15.31	15.40	14,600	15.09
14-Dec-09	15.41	15.43	15.40	15.42	8,000	15.11
11-Dec-09	15.12	15.38	15.12	15.38	11,000	15.07
10-Dec-09	14.99	15.12	14.99	15.12	12,300	14.82
9-Dec-09	14.93	14.97	14.87	14.97	2,900	14.67
8-Dec-09	14.89	14.98	14.89	14.96	8,300	14.66
7-Dec-09	15.23	15.23	14.96	14.96	16,700	14.66
4-Dec-09	14.90	15.07	14.71	14.89	22,300	14.59
3-Dec-09	14.95	14.99	14.87	14.87	10,300	14.57
2-Dec-09	14.66	14.87	14.66	14.84	13,500	14.55
1-Dec-09	14.64	14.69	14.61	14.69	7,500	14.40
30-Nov-09	14.36	14.45	14.34	14.45	21,000	14.16
27-Nov-09	14.48	14.48	14.34	14.39	3,100	14.10
25-Nov-09	14.56	14.66	14.51	14.63	9,100	14.34
24-Nov-09	14.40	14.51	14.32	14.51	7,500	14.22
23-Nov-09	14.34	14.52	14.34	14.44	10,600	14.15
20-Nov-09	14.24	14.24	14.19	14.24	13,800	13.96
19-Nov-09	14.43	14.43	14.22	14.28	10,600	14.00
18-Nov-09	14.53	14.56	14.50	14.52	8,300	14.23
17-Nov-09	14.54	14.60	14.53	14.58	9,000	14.29
16-Nov-09	14.36	14.59	14.36	14.58	8,100	14.29
13-Nov-09	14.28	14.38	14.10	14.38	10,300	14.09
12-Nov-09	14.47	14.56	14.27	14.27	7,300	13.99
11-Nov-09	14.62	14.68	14.48	14.51	8,300	14.22
10-Nov-09	14.50	14.56	14.49	14.53	8,400	14.24
9-Nov-09	14.38	14.46	14.38	14.46	5,000	14.17
6-Nov-09	14.25	14.32	14.19	14.24	11,700	13.96
5-Nov-09	14.09	14.26	14.09	14.26	10,600	13.98
4-Nov-09	13.99	14.22	13.99	14.11	16,600	13.83
3-Nov-09	13.82	13.97	13.82	13.93	6,500	13.65
2-Nov-09	14.03	14.04	13.83	13.86	6,200	13.58
30-Oct-09	14.20	14.20	13.93	13.96	6,700	13.68
29-Oct-09	14.10	14.23	14.09	14.23	6,400	13.95
28-Oct-09	14.25	14.31	14.12	14.12	35,400	13.84
27-Oct-09	14.32	14.45	14.27	14.28	11,100	14.00
26-Oct-09	14.56	14.69	14.30	14.32	12,800	14.04
23-Oct-09	14.70	14.70	14.50	14.52	23,000	14.23
22-Oct-09	14.64	14.76	14.60	14.75	17,300	14.46
21-Oct-09	14.81	14.90	14.69	14.69	10,700	14.40
20-Oct-09	14.95	14.95	14.67	14.72	16,900	14.43
19-Oct-09	14.73	14.94	14.68	14.90	12,000	14.60
16-Oct-09	14.65	14.78	14.61	14.73	11,700	14.44
15-Oct-09	14.67	14.75	14.67	14.75	6,600	14.46
14-Oct-09	14.64	14.64	14.59	14.64	8,000	14.35
13-Oct-09	14.63	14.63	14.59	14.59	11,600	14.30
12-Oct-09	14.66	14.73	14.66	14.68	4,800	14.39
9-Oct-09	14.56	14.63	14.56	14.62	5,900	14.33
8-Oct-09	14.56	14.57	14.48	14.55	11,000	14.26
7-Oct-09	14.47	14.50	14.44	14.48	5,400	14.19
6-Oct-09	14.45	14.50	14.40	14.50	10,200	14.21
5-Oct-09	14.22	14.39	14.21	14.39	6,700	14.10
2-Oct-09	14.10	14.22	14.10	14.19	7,600	13.91
1-Oct-09	14.46	14.54	14.30	14.34	8,400	14.06
30-Sep-09	14.66	14.70	14.48	14.53	8,400	14.24
29-Sep-09	14.70	14.72	14.59	14.68	12,700	14.39
28-Sep-09	14.72	14.72	14.66	14.68	5,400	14.39
25-Sep-09	14.51	14.58	14.49	14.52	6,300	14.23
24-Sep-09	14.57	14.59	14.51	14.53	6,200	14.24
23-Sep-09	14.64	14.80	14.60	14.60	20,500	14.31
22-Sep-09	14.73	14.73	14.62	14.65	11,700	14.36
21-Sep-09	14.63	14.72	14.60	14.71	24,100	14.42
18-Sep-09	14.80	14.82	14.72	14.77	32,400	14.48
18-Sep-09	$ 0.145 Dividend
* 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