PXH: Historical Prices for POWERSHARES II FTSE

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	22.38	22.46	22.05	22.23	31,300	22.23
18-Dec-09	$ 0.106 Dividend
17-Dec-09	22.44	22.60	22.20	22.20	77,900	22.09
16-Dec-09	22.73	23.03	22.72	22.83	79,300	22.72
15-Dec-09	22.75	22.89	22.70	22.78	59,000	22.67
14-Dec-09	23.01	23.01	22.70	22.96	39,000	22.85
11-Dec-09	22.81	22.84	22.67	22.73	22,500	22.62
10-Dec-09	22.46	22.72	22.46	22.65	26,100	22.54
9-Dec-09	22.48	22.51	22.29	22.51	94,200	22.40
8-Dec-09	22.65	22.74	22.31	22.40	50,300	22.29
7-Dec-09	22.99	23.03	22.70	22.77	69,900	22.66
4-Dec-09	23.13	23.25	22.63	22.92	60,800	22.81
3-Dec-09	22.92	23.29	22.65	22.69	39,700	22.58
2-Dec-09	23.09	23.09	22.78	22.88	75,100	22.77
1-Dec-09	22.40	22.81	22.37	22.74	59,400	22.63
30-Nov-09	22.19	22.40	21.87	21.87	105,800	21.77
27-Nov-09	22.18	22.20	21.41	22.04	100,700	21.93
25-Nov-09	22.86	22.94	22.49	22.93	39,900	22.82
24-Nov-09	22.98	22.98	22.44	22.72	62,500	22.61
23-Nov-09	22.98	23.08	22.74	22.81	96,100	22.70
20-Nov-09	22.47	22.58	22.37	22.49	173,700	22.38
19-Nov-09	22.75	22.98	22.40	22.59	66,900	22.48
18-Nov-09	23.17	23.31	22.92	23.01	55,600	22.90
17-Nov-09	23.17	23.17	22.88	23.14	108,100	23.03
16-Nov-09	22.90	23.33	22.90	23.23	79,200	23.12
13-Nov-09	22.59	22.68	22.31	22.66	50,200	22.55
12-Nov-09	22.65	22.65	22.21	22.24	36,100	22.13
11-Nov-09	22.90	22.90	22.54	22.65	44,000	22.54
10-Nov-09	22.43	22.58	22.28	22.47	59,300	22.36
9-Nov-09	22.31	22.53	22.19	22.52	62,700	22.41
6-Nov-09	21.65	21.95	21.65	21.87	71,400	21.77
5-Nov-09	21.69	21.80	21.50	21.80	41,100	21.70
4-Nov-09	21.21	21.64	21.21	21.40	72,100	21.30
3-Nov-09	20.65	20.95	20.31	20.82	43,100	20.72
2-Nov-09	20.68	21.11	20.57	20.90	54,700	20.80
30-Oct-09	21.23	21.27	20.40	20.49	68,000	20.39
29-Oct-09	20.93	21.61	20.89	21.56	70,500	21.46
28-Oct-09	21.44	21.59	20.59	20.60	172,600	20.50
27-Oct-09	22.37	22.37	21.75	21.81	64,900	21.71
26-Oct-09	22.57	22.76	22.05	22.28	60,700	22.17
23-Oct-09	22.57	22.81	22.27	22.34	46,500	22.23
22-Oct-09	22.14	22.51	22.14	22.43	52,200	22.32
21-Oct-09	22.49	22.83	22.38	22.46	78,500	22.35
20-Oct-09	22.88	22.92	22.37	22.58	76,200	22.47
19-Oct-09	22.55	22.98	22.55	22.95	108,200	22.84
16-Oct-09	22.55	22.57	22.25	22.47	67,900	22.36
15-Oct-09	22.71	22.81	22.54	22.80	57,300	22.69
14-Oct-09	22.64	22.88	22.50	22.88	52,500	22.77
13-Oct-09	22.09	22.12	21.83	22.10	33,000	21.99
12-Oct-09	22.13	22.13	21.84	22.02	38,700	21.91
9-Oct-09	21.96	22.03	21.77	21.88	76,400	21.78
8-Oct-09	21.84	21.84	21.46	21.76	306,800	21.66
7-Oct-09	21.60	21.68	21.16	21.41	116,100	21.31
6-Oct-09	21.43	21.72	21.38	21.47	169,800	21.37
5-Oct-09	21.07	21.27	20.78	21.17	40,300	21.07
2-Oct-09	20.46	20.80	20.35	20.68	59,900	20.58
1-Oct-09	21.19	21.31	20.75	20.81	49,300	20.71
30-Sep-09	21.65	21.73	21.21	21.46	260,200	21.36
29-Sep-09	21.40	21.55	21.28	21.42	179,200	21.32
28-Sep-09	21.15	21.45	21.07	21.34	48,700	21.24
25-Sep-09	21.13	21.34	20.90	21.16	72,400	21.06
24-Sep-09	21.80	21.80	21.01	21.15	125,700	21.05
23-Sep-09	21.82	21.89	21.59	21.59	76,100	21.49
22-Sep-09	21.92	21.92	21.64	21.78	43,300	21.68
21-Sep-09	21.44	21.76	21.20	21.50	75,800	21.40
18-Sep-09	21.70	21.74	21.56	21.62	50,100	21.52
18-Sep-09	$ 0.06 Dividend
17-Sep-09	21.57	21.91	21.56	21.66	49,200	21.50
* 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