Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 10:40PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

PowerShares Dynamic Mid Cap Value (PWP)

On Dec 18: 13.74   0.02 (0.15%)

MORE ON PWP

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* 18-Dec-09 13.78 13.79 13.65 13.74 7,500 13.74 18-Dec-09 $ 0.144 Dividend 17-Dec-09 13.88 13.91 13.82 13.87 9,900 13.73 16-Dec-09 13.93 14.02 13.93 13.95 67,400 13.81 15-Dec-09 13.85 13.93 13.83 13.87 6,700 13.73 14-Dec-09 13.80 13.90 13.78 13.90 7,000 13.76 11-Dec-09 13.64 13.74 13.64 13.73 4,100 13.59 10-Dec-09 13.62 13.63 13.59 13.59 5,200 13.45 9-Dec-09 13.51 13.57 13.41 13.57 1,700 13.43 8-Dec-09 13.50 13.50 13.47 13.49 2,600 13.35 7-Dec-09 13.56 13.67 13.00 13.63 9,500 13.49 4-Dec-09 13.72 13.73 13.46 13.62 7,700 13.48 3-Dec-09 13.62 13.62 13.45 13.45 5,400 13.31 2-Dec-09 13.59 13.67 13.59 13.61 9,500 13.47 1-Dec-09 13.44 13.58 13.44 13.53 10,200 13.39 30-Nov-09 13.43 13.43 13.28 13.36 5,900 13.22 27-Nov-09 13.40 13.48 13.27 13.48 2,700 13.34 25-Nov-09 13.60 13.68 13.60 13.67 3,200 13.53 24-Nov-09 13.56 13.60 13.50 13.60 7,800 13.46 23-Nov-09 13.62 13.68 13.59 13.59 8,600 13.45 20-Nov-09 13.43 13.45 13.39 13.45 8,500 13.31 19-Nov-09 13.50 13.50 13.36 13.43 13,300 13.29 18-Nov-09 13.60 13.67 13.59 13.61 4,800 13.47 17-Nov-09 13.64 13.72 13.61 13.71 9,800 13.57 16-Nov-09 13.65 13.72 13.65 13.67 17,300 13.53 13-Nov-09 13.43 13.48 13.39 13.46 12,600 13.32 12-Nov-09 13.47 13.47 13.36 13.37 2,200 13.23 11-Nov-09 13.56 13.56 13.45 13.48 16,700 13.34 10-Nov-09 13.40 13.44 13.35 13.43 130,700 13.29 9-Nov-09 13.32 13.39 13.32 13.39 16,400 13.25 6-Nov-09 13.07 13.11 13.06 13.11 1,700 12.97 5-Nov-09 12.89 13.08 12.89 13.08 3,700 12.94 4-Nov-09 13.02 13.05 12.85 12.85 12,400 12.72 3-Nov-09 12.82 12.91 12.82 12.89 9,000 12.76 2-Nov-09 12.80 12.89 12.72 12.79 23,100 12.66 30-Oct-09 13.01 13.04 12.75 12.75 11,100 12.62 29-Oct-09 12.83 13.05 12.83 13.05 7,500 12.91 28-Oct-09 13.07 13.07 12.78 12.78 38,100 12.65 27-Oct-09 13.35 13.36 12.41 13.23 29,100 13.09 26-Oct-09 13.50 13.63 13.35 13.38 8,500 13.24 23-Oct-09 13.71 13.71 13.46 13.47 6,400 13.33 22-Oct-09 13.50 13.69 13.47 13.69 6,600 13.55 21-Oct-09 13.76 13.81 13.55 13.55 12,600 13.41 20-Oct-09 13.71 13.71 13.64 13.70 6,000 13.56 19-Oct-09 13.71 13.83 13.71 13.82 1,200 13.68 16-Oct-09 13.75 13.75 13.60 13.68 7,100 13.54 15-Oct-09 13.73 13.78 13.69 13.78 14,100 13.64 14-Oct-09 13.77 13.79 13.70 13.79 13,900 13.65 13-Oct-09 13.67 13.67 13.57 13.64 9,100 13.50 12-Oct-09 13.75 13.75 13.65 13.67 3,500 13.53 9-Oct-09 13.53 13.61 13.52 13.61 4,800 13.47 8-Oct-09 13.42 13.55 13.42 13.55 9,500 13.41 7-Oct-09 13.30 13.35 13.30 13.35 8,600 13.21 6-Oct-09 13.31 13.37 13.30 13.30 7,000 13.16 5-Oct-09 13.05 13.19 12.99 13.19 23,500 13.05 2-Oct-09 13.03 13.03 12.95 12.95 2,700 12.82 1-Oct-09 13.41 13.41 13.16 13.16 8,500 13.02 30-Sep-09 13.31 13.44 13.27 13.44 16,700 13.30 29-Sep-09 13.45 13.55 13.44 13.48 13,800 13.34 28-Sep-09 13.27 13.42 13.27 13.41 10,700 13.27 25-Sep-09 13.26 13.26 13.15 13.18 8,300 13.04 24-Sep-09 13.45 13.45 13.20 13.26 26,000 13.12 23-Sep-09 13.46 13.61 13.41 13.41 6,800 13.27 22-Sep-09 13.47 13.55 13.45 13.53 14,500 13.39 21-Sep-09 13.40 13.48 13.35 13.46 6,400 13.32 18-Sep-09 13.51 13.51 13.23 13.51 9,000 13.37 18-Sep-09 $ 0.035 Dividend 17-Sep-09 13.63 13.63 13.45 13.48 18,500 13.31 * 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