Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 6:03PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

PowerShares Dynamic OTC (PWO)

At 4:00PM ET: 39.28   0.2334 (0.59%)

MORE ON PWO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 39.33 39.51 39.33 39.51 2,800 39.51 11-Dec-09 39.02 39.06 38.84 39.06 1,200 39.06 10-Dec-09 39.26 39.26 39.00 39.01 3,300 39.01 9-Dec-09 38.62 38.62 38.62 38.62 200 38.62 8-Dec-09 38.78 38.99 38.64 38.82 1,600 38.82 7-Dec-09 39.26 39.29 39.06 39.06 1,100 39.06 4-Dec-09 39.25 39.41 39.09 39.09 400 39.09 3-Dec-09 38.87 38.91 38.51 38.51 1,200 38.51 2-Dec-09 38.56 38.79 38.56 38.78 3,800 38.78 1-Dec-09 38.94 38.94 38.50 38.61 600 38.61 30-Nov-09 38.08 38.16 37.83 38.16 2,400 38.16 27-Nov-09 38.73 38.73 38.73 38.73 0 38.73 25-Nov-09 38.73 38.73 38.73 38.73 1,400 38.73 24-Nov-09 38.91 38.91 38.62 38.62 1,000 38.62 23-Nov-09 39.07 39.13 38.89 38.89 2,400 38.89 20-Nov-09 38.26 38.37 38.20 38.34 1,900 38.34 19-Nov-09 38.52 38.52 38.33 38.52 2,100 38.52 18-Nov-09 39.37 39.37 39.08 39.11 2,200 39.11 17-Nov-09 39.33 39.39 39.25 39.39 2,500 39.39 16-Nov-09 39.25 39.50 39.25 39.38 10,000 39.38 13-Nov-09 38.51 38.87 38.51 38.79 2,000 38.79 12-Nov-09 38.65 38.65 38.54 38.54 300 38.54 11-Nov-09 38.73 38.86 38.73 38.79 800 38.79 10-Nov-09 38.71 38.71 38.45 38.51 900 38.51 9-Nov-09 38.16 38.62 38.16 38.62 1,700 38.62 6-Nov-09 37.95 37.95 37.94 37.94 600 37.94 5-Nov-09 37.64 37.91 37.64 37.90 2,100 37.90 4-Nov-09 37.36 37.59 37.12 37.12 2,300 37.12 3-Nov-09 36.88 37.31 36.82 37.31 2,100 37.31 2-Nov-09 36.85 37.21 36.52 36.89 3,700 36.89 30-Oct-09 37.49 37.57 36.77 36.83 5,700 36.83 29-Oct-09 37.29 37.61 37.29 37.61 1,000 37.61 28-Oct-09 37.80 37.80 37.00 37.03 4,800 37.03 27-Oct-09 38.57 38.57 38.08 38.08 1,000 38.08 26-Oct-09 39.31 39.31 38.48 38.51 4,700 38.51 23-Oct-09 38.98 39.03 38.96 39.03 600 39.03 22-Oct-09 39.04 39.55 39.04 39.52 1,200 39.52 21-Oct-09 39.59 39.59 38.98 38.98 900 38.98 20-Oct-09 39.78 39.78 39.26 39.41 4,400 39.41 19-Oct-09 39.55 39.76 39.55 39.70 5,100 39.70 16-Oct-09 39.29 39.44 39.08 39.44 1,100 39.44 15-Oct-09 39.52 39.63 39.44 39.58 3,000 39.58 14-Oct-09 39.61 39.61 39.50 39.55 1,500 39.55 13-Oct-09 39.27 39.27 39.03 39.17 1,100 39.17 12-Oct-09 39.46 39.46 39.12 39.12 300 39.12 9-Oct-09 38.92 39.26 38.92 39.26 2,000 39.26 8-Oct-09 39.02 39.15 38.94 38.94 3,400 38.94 7-Oct-09 38.52 38.76 38.52 38.76 2,900 38.76 6-Oct-09 38.38 38.58 38.38 38.57 1,500 38.57 5-Oct-09 37.77 37.89 37.77 37.89 1,800 37.89 2-Oct-09 37.60 37.66 37.48 37.48 10,700 37.48 1-Oct-09 38.60 38.60 37.87 37.95 3,000 37.95 30-Sep-09 38.89 38.90 38.23 38.72 2,000 38.72 29-Sep-09 38.92 39.05 38.77 38.91 2,700 38.91 28-Sep-09 39.03 39.06 38.95 39.06 4,000 39.06 25-Sep-09 38.44 38.46 38.21 38.24 2,100 38.24 24-Sep-09 38.96 38.97 38.26 38.43 19,900 38.43 23-Sep-09 39.38 39.38 39.12 39.13 1,500 39.13 22-Sep-09 39.33 39.33 39.26 39.26 1,700 39.26 21-Sep-09 38.75 39.26 38.75 39.26 2,400 39.26 18-Sep-09 38.83 39.05 38.83 38.99 3,900 38.99 18-Sep-09 $ 0.004 Dividend 17-Sep-09 38.78 38.87 38.77 38.81 6,800 38.81 16-Sep-09 38.33 38.90 38.33 38.88 4,600 38.88 15-Sep-09 38.26 38.35 38.10 38.34 2,200 38.34 14-Sep-09 38.16 38.20 38.16 38.20 500 38.20 11-Sep-09 38.24 38.24 38.12 38.14 700 38.14 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions