Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 4:13AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

PowerShares Dynamic Small Cap Value (PWY)

On Dec 18: 12.59   0.02 (0.16%)

MORE ON PWY

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 12.73 12.73 12.47 12.59 17,800 12.59 18-Dec-09 $ 0.022 Dividend 17-Dec-09 12.67 12.69 12.52 12.60 8,400 12.58 16-Dec-09 12.64 12.73 12.58 12.69 21,700 12.67 15-Dec-09 12.57 12.72 12.56 12.56 28,800 12.54 14-Dec-09 12.55 12.63 12.42 12.63 17,300 12.61 11-Dec-09 12.36 12.45 12.33 12.45 9,000 12.43 10-Dec-09 12.45 12.45 12.27 12.33 22,100 12.31 9-Dec-09 12.30 12.35 12.20 12.34 15,700 12.32 8-Dec-09 12.37 12.47 12.31 12.36 14,300 12.34 7-Dec-09 12.44 12.54 12.43 12.44 13,900 12.42 4-Dec-09 12.35 12.52 12.08 12.39 46,900 12.37 3-Dec-09 12.32 12.47 12.12 12.12 120,900 12.10 2-Dec-09 12.19 12.32 11.44 12.22 63,400 12.20 1-Dec-09 12.16 12.16 12.02 12.03 10,200 12.01 30-Nov-09 12.53 12.53 11.71 11.94 14,900 11.92 27-Nov-09 11.87 12.05 11.87 11.97 8,100 11.95 25-Nov-09 12.29 12.29 12.22 12.25 14,100 12.23 24-Nov-09 12.20 12.22 12.08 12.19 14,600 12.17 23-Nov-09 12.26 12.36 12.18 12.21 21,100 12.19 20-Nov-09 12.02 12.09 12.00 12.09 17,400 12.07 19-Nov-09 12.30 12.30 12.03 12.13 17,600 12.11 18-Nov-09 12.45 12.45 12.28 12.36 20,200 12.34 17-Nov-09 12.46 12.46 12.33 12.42 15,100 12.40 16-Nov-09 12.27 12.50 12.27 12.45 27,300 12.43 13-Nov-09 12.17 12.25 12.04 12.18 43,600 12.16 12-Nov-09 12.28 12.37 12.11 12.14 10,000 12.12 11-Nov-09 12.34 12.41 12.26 12.33 12,100 12.31 10-Nov-09 12.29 12.34 12.20 12.27 13,600 12.25 9-Nov-09 12.11 12.28 12.11 12.25 20,700 12.23 6-Nov-09 11.90 12.07 11.89 12.05 22,700 12.03 5-Nov-09 11.83 12.02 11.75 12.02 13,100 12.00 4-Nov-09 11.89 11.92 11.82 11.84 14,600 11.82 3-Nov-09 11.58 11.80 11.52 11.79 184,100 11.77 2-Nov-09 11.78 11.83 11.56 11.68 34,400 11.66 30-Oct-09 12.03 12.03 11.65 11.72 25,800 11.70 29-Oct-09 11.96 12.09 11.93 12.05 22,000 12.03 28-Oct-09 12.18 12.27 11.84 11.84 61,700 11.82 27-Oct-09 12.39 12.47 12.23 12.23 14,700 12.21 26-Oct-09 12.46 12.60 12.31 12.32 9,600 12.30 23-Oct-09 12.64 12.64 12.40 12.42 15,600 12.40 22-Oct-09 12.39 12.64 12.37 12.61 14,500 12.59 21-Oct-09 12.58 12.78 12.41 12.41 17,900 12.39 20-Oct-09 12.69 12.69 12.48 12.56 25,600 12.54 19-Oct-09 12.61 12.76 12.53 12.68 19,800 12.66 16-Oct-09 12.63 12.64 12.49 12.59 28,900 12.57 15-Oct-09 12.57 12.71 12.55 12.68 55,300 12.66 14-Oct-09 12.56 12.62 12.45 12.59 40,200 12.57 13-Oct-09 12.46 12.47 12.30 12.36 26,700 12.34 12-Oct-09 12.48 12.53 12.41 12.46 12,500 12.44 9-Oct-09 12.29 12.40 12.27 12.39 7,000 12.37 8-Oct-09 12.26 12.36 12.19 12.25 12,600 12.23 7-Oct-09 12.08 12.17 12.08 12.16 38,300 12.14 6-Oct-09 11.98 12.18 11.98 12.10 10,100 12.08 5-Oct-09 11.77 11.90 11.77 11.86 18,900 11.84 2-Oct-09 11.64 11.75 11.62 11.67 34,200 11.65 1-Oct-09 12.08 12.08 11.75 11.75 55,000 11.73 30-Sep-09 12.21 12.23 11.98 12.08 38,000 12.06 29-Sep-09 12.23 12.32 12.23 12.26 18,000 12.24 28-Sep-09 12.09 12.29 12.08 12.25 24,300 12.23 25-Sep-09 12.03 12.13 11.98 11.99 24,400 11.97 24-Sep-09 12.33 12.33 12.03 12.12 13,200 12.10 23-Sep-09 12.44 12.44 12.33 12.34 16,500 12.32 22-Sep-09 12.39 12.40 12.31 12.39 21,600 12.37 21-Sep-09 12.25 12.35 12.20 12.29 13,600 12.27 18-Sep-09 12.37 12.44 12.32 12.34 44,500 12.32 18-Sep-09 $ 0.027 Dividend 17-Sep-09 12.43 12.47 12.33 12.35 24,100 12.30 * 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