PXE: Historical Prices for POWERSHRS DYNAMIC EN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.91	16.17	15.90	16.15	29,000	16.15
24-Nov-09	15.68	15.96	15.68	15.90	15,700	15.90
23-Nov-09	16.00	16.15	15.84	15.86	22,800	15.86
20-Nov-09	15.66	15.71	15.60	15.71	12,200	15.71
19-Nov-09	16.05	16.05	15.74	15.82	10,700	15.82
18-Nov-09	16.31	16.36	16.14	16.18	36,100	16.18
17-Nov-09	16.32	16.34	16.22	16.32	3,000	16.32
16-Nov-09	16.14	16.43	16.14	16.36	22,900	16.36
13-Nov-09	16.06	16.12	15.90	16.04	7,200	16.04
12-Nov-09	16.45	16.46	16.02	16.08	12,700	16.08
11-Nov-09	16.68	16.68	16.40	16.45	33,200	16.45
10-Nov-09	16.48	16.57	16.36	16.50	8,800	16.50
9-Nov-09	16.36	16.59	16.32	16.54	12,100	16.54
6-Nov-09	16.32	16.37	16.12	16.20	10,100	16.20
5-Nov-09	16.33	16.44	16.21	16.43	6,900	16.43
4-Nov-09	16.42	16.53	16.21	16.21	12,700	16.21
3-Nov-09	15.98	16.26	15.98	16.20	21,000	16.20
2-Nov-09	15.99	16.22	15.72	15.93	11,300	15.93
30-Oct-09	16.49	16.49	15.76	15.88	58,300	15.88
29-Oct-09	16.03	16.59	16.03	16.55	40,700	16.55
28-Oct-09	16.51	16.51	15.93	15.96	39,400	15.96
27-Oct-09	16.77	16.92	16.70	16.72	16,000	16.72
26-Oct-09	17.42	17.42	16.65	16.70	8,400	16.70
23-Oct-09	17.43	17.56	16.99	17.09	20,300	17.09
22-Oct-09	17.40	17.43	17.14	17.42	7,900	17.42
21-Oct-09	17.42	17.84	17.39	17.41	34,400	17.41
20-Oct-09	17.61	17.61	17.31	17.49	16,800	17.49
19-Oct-09	17.42	17.63	17.42	17.59	10,900	17.59
16-Oct-09	17.41	17.49	17.33	17.43	5,500	17.43
15-Oct-09	17.09	17.54	17.08	17.54	12,300	17.54
14-Oct-09	17.04	17.23	17.04	17.23	25,000	17.23
13-Oct-09	16.94	16.94	16.63	16.90	8,100	16.90
12-Oct-09	16.80	17.08	16.80	16.87	17,800	16.87
9-Oct-09	16.70	16.77	16.63	16.66	2,000	16.66
8-Oct-09	16.43	16.75	16.43	16.70	8,000	16.70
7-Oct-09	16.27	16.35	16.19	16.34	5,200	16.34
6-Oct-09	16.10	16.41	16.10	16.35	41,600	16.35
5-Oct-09	15.25	15.89	15.25	15.86	25,400	15.86
2-Oct-09	15.19	15.39	15.01	15.28	20,900	15.28
1-Oct-09	15.95	15.97	15.41	15.41	14,000	15.41
30-Sep-09	16.11	16.13	15.75	16.00	11,400	16.00
29-Sep-09	15.99	16.08	15.88	16.08	43,800	16.08
28-Sep-09	15.78	16.08	15.78	16.01	6,500	16.01
25-Sep-09	15.73	15.94	15.63	15.77	18,200	15.77
24-Sep-09	16.10	16.10	15.68	15.81	51,100	15.81
23-Sep-09	16.53	16.53	16.15	16.15	55,200	16.15
22-Sep-09	16.41	16.58	16.40	16.53	16,200	16.53
21-Sep-09	16.06	16.25	15.93	16.20	13,900	16.20
18-Sep-09	16.62	16.63	16.20	16.34	16,800	16.34
18-Sep-09	$ 0.037 Dividend
17-Sep-09	16.38	16.64	16.38	16.47	18,500	16.43
16-Sep-09	16.15	16.46	16.15	16.43	105,100	16.39
15-Sep-09	15.80	16.06	15.80	16.05	20,500	16.01
14-Sep-09	15.41	15.73	15.41	15.73	4,700	15.69
11-Sep-09	15.71	15.81	15.57	15.61	7,500	15.57
10-Sep-09	15.21	15.60	15.21	15.56	15,600	15.53
9-Sep-09	15.22	15.35	15.15	15.23	9,200	15.20
8-Sep-09	14.86	15.10	14.86	15.06	6,100	15.03
4-Sep-09	14.38	14.72	14.38	14.72	5,900	14.69
3-Sep-09	14.53	14.53	14.32	14.44	5,000	14.41
2-Sep-09	14.35	14.46	14.30	14.38	10,700	14.35
1-Sep-09	14.60	14.84	14.38	14.45	17,600	14.42
31-Aug-09	14.79	14.79	14.58	14.70	7,700	14.67
28-Aug-09	15.10	15.14	14.93	15.00	8,600	14.97
27-Aug-09	15.02	15.05	14.76	15.02	21,600	14.99
26-Aug-09	14.95	15.14	14.89	15.11	14,500	15.08
25-Aug-09	15.33	15.35	15.04	15.06	13,200	15.03
* 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