Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 11:30AM ET - U.S. Markets close in 4 hours and 30 minutes. Dow  0.32% Nasdaq  0.46%

PowerShares Dynamic Small Cap Value (PWY)

At 11:01AM ET: 12.3201   0.0999 (0.80%)

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* 9-Feb-10 12.39 12.45 12.30 12.42 18,300 12.42 8-Feb-10 12.33 12.40 12.25 12.25 26,000 12.25 5-Feb-10 12.39 12.39 12.10 12.32 32,200 12.32 4-Feb-10 12.63 12.63 12.34 12.36 16,000 12.36 3-Feb-10 12.72 12.77 12.60 12.68 44,500 12.68 2-Feb-10 12.65 12.81 12.63 12.79 16,800 12.79 1-Feb-10 12.52 12.65 12.49 12.60 69,300 12.60 29-Jan-10 12.66 12.70 12.43 12.46 21,200 12.46 28-Jan-10 12.81 12.86 12.50 12.63 57,200 12.63 27-Jan-10 12.64 12.78 12.63 12.76 32,000 12.76 26-Jan-10 12.70 12.81 12.64 12.64 16,100 12.64 25-Jan-10 12.76 12.85 12.68 12.78 22,500 12.78 22-Jan-10 12.93 12.96 12.69 12.71 103,300 12.71 21-Jan-10 13.14 13.26 12.92 12.96 50,200 12.96 20-Jan-10 13.26 13.26 13.04 13.17 90,900 13.17 19-Jan-10 13.13 13.68 12.90 13.30 23,300 13.30 15-Jan-10 13.04 13.07 12.98 13.07 8,600 13.07 14-Jan-10 13.16 13.25 13.16 13.23 20,500 13.23 13-Jan-10 13.16 13.23 13.06 13.23 7,500 13.23 12-Jan-10 13.12 13.14 13.00 13.07 38,200 13.07 11-Jan-10 13.22 13.27 13.10 13.15 26,900 13.15 8-Jan-10 13.14 13.19 13.10 13.19 12,000 13.19 7-Jan-10 13.06 13.17 12.96 13.15 27,800 13.15 6-Jan-10 13.08 13.11 13.05 13.08 7,700 13.08 5-Jan-10 13.08 13.17 13.02 13.07 22,700 13.07 4-Jan-10 12.84 13.16 12.84 13.12 11,200 13.12 31-Dec-09 13.06 13.08 12.84 12.84 21,600 12.84 30-Dec-09 13.11 13.11 12.93 13.01 16,200 13.01 29-Dec-09 13.12 13.12 13.04 13.04 18,400 13.04 28-Dec-09 13.18 13.18 13.01 13.07 28,200 13.07 24-Dec-09 13.14 13.14 13.08 13.14 8,800 13.14 23-Dec-09 12.96 13.07 12.90 13.07 9,500 13.07 22-Dec-09 12.84 12.94 12.77 12.92 46,900 12.92 21-Dec-09 12.67 12.82 12.67 12.78 17,700 12.78 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 * 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