PWZ: Historical Prices for POWERSHARES INS CA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.36	23.40	23.36	23.40	800	23.40
24-Nov-09	23.21	23.27	23.21	23.27	2,100	23.27
23-Nov-09	23.22	23.35	23.21	23.27	4,300	23.27
20-Nov-09	23.25	23.29	23.25	23.29	800	23.29
19-Nov-09	23.27	23.29	23.21	23.27	6,800	23.27
18-Nov-09	23.18	23.22	23.08	23.16	7,900	23.16
17-Nov-09	23.27	23.27	23.25	23.26	1,700	23.26
16-Nov-09	23.24	23.25	23.13	23.19	13,800	23.19
13-Nov-09	23.32	23.33	23.20	23.25	3,800	23.25
13-Nov-09	$ 0.089 Dividend
12-Nov-09	23.44	23.50	23.44	23.44	2,200	23.35
11-Nov-09	23.49	23.49	23.36	23.39	7,800	23.30
10-Nov-09	23.55	23.58	23.50	23.52	8,000	23.43
9-Nov-09	23.53	23.54	23.38	23.39	16,600	23.30
6-Nov-09	23.50	23.51	23.45	23.51	2,300	23.42
5-Nov-09	23.55	23.55	23.54	23.55	3,000	23.46
4-Nov-09	23.47	23.50	23.45	23.45	7,000	23.36
3-Nov-09	23.48	23.48	23.46	23.48	3,600	23.39
2-Nov-09	23.58	23.58	23.42	23.49	8,600	23.40
30-Oct-09	23.58	23.58	23.52	23.55	6,100	23.46
29-Oct-09	23.60	23.63	23.44	23.55	7,100	23.46
28-Oct-09	23.70	23.92	23.60	23.60	3,600	23.51
27-Oct-09	23.67	23.68	23.64	23.67	13,400	23.58
26-Oct-09	23.75	23.75	23.67	23.68	17,500	23.59
23-Oct-09	23.79	23.79	23.73	23.73	9,200	23.64
22-Oct-09	23.77	23.81	23.75	23.79	21,700	23.70
21-Oct-09	23.69	23.82	23.69	23.69	8,700	23.60
20-Oct-09	23.75	23.83	23.64	23.83	23,600	23.74
19-Oct-09	23.68	23.80	23.66	23.75	6,500	23.66
16-Oct-09	23.66	23.86	23.66	23.80	15,700	23.71
15-Oct-09	23.74	23.83	23.74	23.83	25,700	23.74
15-Oct-09	$ 0.092 Dividend
14-Oct-09	23.97	24.00	23.63	23.85	28,100	23.67
13-Oct-09	24.16	24.16	24.16	24.16	200	23.98
12-Oct-09	24.05	24.22	24.01	24.19	14,400	24.01
9-Oct-09	24.30	24.30	24.14	24.14	3,600	23.96
8-Oct-09	24.31	24.33	24.30	24.30	3,200	24.11
7-Oct-09	24.47	24.50	24.31	24.31	7,600	24.12
6-Oct-09	24.45	24.49	24.30	24.30	17,900	24.11
5-Oct-09	24.54	24.54	24.51	24.54	2,200	24.35
2-Oct-09	24.44	24.50	24.44	24.50	3,100	24.31
1-Oct-09	24.48	24.48	24.43	24.48	4,700	24.29
30-Sep-09	24.33	24.33	24.31	24.31	500	24.12
29-Sep-09	24.30	24.38	24.23	24.35	23,100	24.16
28-Sep-09	24.30	24.30	24.30	24.30	500	24.11
25-Sep-09	24.29	24.30	24.23	24.30	6,900	24.11
24-Sep-09	24.23	24.23	24.18	24.18	7,900	24.00
23-Sep-09	24.19	24.20	24.15	24.19	4,800	24.01
22-Sep-09	24.12	24.22	24.02	24.22	12,200	24.03
21-Sep-09	24.12	24.14	23.99	23.99	2,500	23.81
18-Sep-09	24.09	24.09	23.94	24.08	11,600	23.90
17-Sep-09	23.81	23.98	23.81	23.92	3,700	23.74
16-Sep-09	23.94	23.94	23.89	23.89	9,000	23.71
15-Sep-09	23.96	23.96	23.89	23.89	9,200	23.71
15-Sep-09	$ 0.092 Dividend
14-Sep-09	24.03	24.03	23.87	23.98	10,400	23.71
11-Sep-09	23.87	23.95	23.87	23.94	1,200	23.67
10-Sep-09	23.83	23.88	23.69	23.83	19,300	23.56
9-Sep-09	23.87	23.87	23.82	23.86	15,200	23.59
8-Sep-09	23.82	23.86	23.74	23.81	18,300	23.54
4-Sep-09	23.75	23.78	23.61	23.77	7,300	23.50
3-Sep-09	23.50	23.56	23.48	23.56	11,600	23.29
2-Sep-09	23.32	23.39	23.31	23.39	4,300	23.12
1-Sep-09	23.15	23.34	23.15	23.31	18,700	23.04
31-Aug-09	23.15	23.24	23.14	23.20	14,600	22.93
28-Aug-09	23.05	23.12	23.05	23.09	4,700	22.83
27-Aug-09	22.92	22.96	22.92	22.96	16,500	22.70
26-Aug-09	22.88	22.92	22.84	22.88	9,400	22.62
25-Aug-09	22.85	22.88	22.78	22.88	1,500	22.62
* 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