Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 12, 2009, 12:32AM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

PowerShares FTSE RAFI Dev Mkts ex-US (PXF)

On Dec 11: 38.08   0.0099 (0.03%)

MORE ON PXF

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* 10-Dec-09 38.11 38.31 38.07 38.07 12,800 38.07 9-Dec-09 38.26 38.26 37.54 38.03 23,500 38.03 8-Dec-09 38.45 38.45 37.88 38.22 31,000 38.22 7-Dec-09 39.38 39.38 38.74 39.00 8,800 39.00 4-Dec-09 40.07 40.70 38.97 39.26 22,600 39.26 3-Dec-09 40.21 41.30 39.29 39.30 12,000 39.30 2-Dec-09 39.42 39.60 39.17 39.52 26,300 39.52 1-Dec-09 38.84 39.70 38.84 39.54 46,700 39.54 30-Nov-09 38.35 38.59 37.95 38.00 12,500 38.00 27-Nov-09 38.78 38.78 37.62 38.22 4,900 38.22 25-Nov-09 39.48 39.88 39.37 39.78 15,000 39.78 24-Nov-09 39.14 39.24 38.96 39.13 15,800 39.13 23-Nov-09 39.61 39.71 39.26 39.65 44,500 39.65 20-Nov-09 38.74 38.76 37.93 38.76 13,600 38.76 19-Nov-09 39.24 39.24 38.66 39.11 13,600 39.11 18-Nov-09 39.87 39.97 39.56 39.82 15,200 39.82 17-Nov-09 39.83 39.95 39.42 39.95 7,100 39.95 16-Nov-09 39.91 40.45 39.91 40.18 54,300 40.18 13-Nov-09 39.23 39.92 38.92 39.67 43,900 39.67 12-Nov-09 39.26 39.53 39.13 39.13 2,900 39.13 11-Nov-09 40.00 40.00 39.11 39.61 4,500 39.61 10-Nov-09 39.46 39.68 39.08 39.38 14,300 39.38 9-Nov-09 39.83 39.83 39.12 39.70 31,300 39.70 6-Nov-09 38.60 38.82 38.41 38.56 8,400 38.56 5-Nov-09 38.70 38.70 38.27 38.27 14,200 38.27 4-Nov-09 37.81 38.42 37.77 37.96 20,500 37.96 3-Nov-09 36.73 37.29 36.43 36.92 73,400 36.92 2-Nov-09 37.20 37.96 36.97 37.54 21,900 37.54 30-Oct-09 38.32 38.59 36.98 36.98 79,600 36.98 29-Oct-09 38.71 38.81 38.28 38.57 12,700 38.57 28-Oct-09 38.02 40.33 37.01 37.13 17,200 37.13 27-Oct-09 39.08 39.08 38.42 38.82 16,200 38.82 26-Oct-09 40.64 40.64 39.15 39.46 35,400 39.46 23-Oct-09 40.75 40.99 39.97 40.53 137,700 40.53 22-Oct-09 40.19 41.07 40.19 40.73 23,200 40.73 21-Oct-09 41.17 41.22 40.84 40.96 4,500 40.96 20-Oct-09 41.69 41.69 40.43 40.78 25,200 40.78 19-Oct-09 40.66 41.41 40.65 41.12 13,100 41.12 16-Oct-09 40.17 40.45 40.14 40.45 3,900 40.45 15-Oct-09 40.84 41.06 40.55 40.88 10,000 40.88 14-Oct-09 41.45 41.45 40.59 41.08 22,600 41.08 13-Oct-09 40.51 40.51 39.67 40.04 26,200 40.04 12-Oct-09 40.34 40.51 40.06 40.26 12,500 40.26 9-Oct-09 39.84 40.62 39.61 39.86 20,300 39.86 8-Oct-09 39.44 40.02 39.44 39.95 20,600 39.95 7-Oct-09 39.72 39.72 38.76 38.90 19,400 38.90 6-Oct-09 38.76 39.39 38.71 39.12 22,800 39.12 5-Oct-09 37.89 38.22 37.61 37.93 27,500 37.93 2-Oct-09 37.01 37.63 36.97 37.32 32,200 37.32 1-Oct-09 39.09 39.24 38.02 38.33 61,000 38.33 30-Sep-09 39.70 40.15 38.83 39.17 132,300 39.17 29-Sep-09 39.59 39.59 39.06 39.26 11,100 39.26 28-Sep-09 38.79 39.67 38.79 39.26 4,100 39.26 25-Sep-09 38.42 39.19 38.41 38.79 9,600 38.79 24-Sep-09 38.76 40.37 38.41 38.99 8,700 38.99 23-Sep-09 40.45 40.45 39.46 39.46 47,300 39.46 22-Sep-09 39.93 40.21 39.72 39.95 31,000 39.95 21-Sep-09 39.14 39.71 38.91 39.24 18,700 39.24 18-Sep-09 40.42 40.42 39.87 40.01 21,900 40.01 18-Sep-09 $ 0.053 Dividend 17-Sep-09 39.76 40.32 39.76 40.22 22,400 40.17 16-Sep-09 40.36 40.36 39.40 40.17 14,500 40.12 15-Sep-09 38.70 39.60 38.66 39.44 28,500 39.39 14-Sep-09 38.32 39.84 38.32 39.00 11,400 38.95 11-Sep-09 39.80 39.80 37.72 38.80 73,600 38.75 10-Sep-09 38.04 39.17 38.04 39.06 10,900 39.01 9-Sep-09 38.47 38.81 37.69 38.63 26,300 38.58 * 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