Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 21, 2009, 5:24AM ET - U.S. Markets open in 4 hours and 6 minutes. Dow Up 0.20% Nasdaq  0.00%
PowerShares Dynamic Energy (PXI)On Dec 18: 26.39   0.00 (0.00%)  
MORE ON PXI
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
18-Dec-0926.5726.5726.3926.398,10026.39
18-Dec-09 $ 0.087 Dividend
17-Dec-0926.3326.4726.3126.413,10026.32
16-Dec-0926.4926.6626.4826.555,40026.46
15-Dec-0926.1826.3526.1826.355,60026.26
14-Dec-0925.9526.0925.9526.082,70025.99
11-Dec-0925.6425.6625.4625.603,00025.52
10-Dec-0925.4325.4725.3825.463,20025.38
9-Dec-0925.1025.2224.9325.178,60025.09
8-Dec-0925.1625.3425.0925.115,40025.03
7-Dec-0925.3625.7025.2625.498,40025.41
4-Dec-0925.9025.9025.2825.496,20025.41
3-Dec-0925.9525.9525.5325.535,40025.45
2-Dec-0925.9826.0925.8225.843,30025.75
1-Dec-0925.8626.0325.8625.912,20025.82
30-Nov-0925.1625.6025.1625.537,60025.45
27-Nov-0925.4025.5724.1625.5711,40025.49
25-Nov-0925.8626.1525.8626.151,40026.06
24-Nov-0925.5825.8225.5725.825,30025.73
23-Nov-0926.0026.0525.7125.717,40025.63
20-Nov-0925.5025.5025.3025.382,50025.30
19-Nov-0926.0726.0725.5825.682,10025.60
18-Nov-0926.5626.5626.2126.286,10026.19
17-Nov-0926.3826.5026.3126.467,80026.37
16-Nov-0926.0826.5026.0826.425,70026.33
13-Nov-0925.8225.9525.7325.912,70025.82
12-Nov-0926.2226.2225.7525.752,90025.67
11-Nov-0926.4726.4726.1626.162,30026.07
10-Nov-0926.2926.2926.0526.264,80026.17
9-Nov-0925.9926.3125.8426.314,50026.22
6-Nov-0925.5825.7325.5825.681,70025.60
5-Nov-0925.6125.7625.6125.718,90025.63
4-Nov-0925.5625.6525.3725.377,50025.29
3-Nov-0924.7625.4124.7625.3512,70025.27
2-Nov-0924.9825.3024.6724.927,20024.84
30-Oct-0925.6625.6624.8824.987,00024.90
29-Oct-0925.3025.7525.3025.7210,10025.64
28-Oct-0925.9625.9625.1225.1217,40025.04
27-Oct-0926.2626.2625.9926.0333,10025.94
26-Oct-0926.5926.9526.0426.0449,80025.95
23-Oct-0927.1127.1326.5026.5817,40026.49
22-Oct-0926.8527.0626.6327.029,20026.93
21-Oct-0927.1027.3626.8526.856,50026.76
20-Oct-0927.1927.1926.6526.9513,10026.86
19-Oct-0926.8627.1826.7227.128,80027.03
16-Oct-0926.8626.8626.6126.8110,80026.72
15-Oct-0926.4626.9026.3726.909,00026.81
14-Oct-0926.2926.5026.2926.492,80026.40
13-Oct-0926.2126.5125.8826.1312,60026.04
12-Oct-0926.2426.3726.0926.172,80026.08
9-Oct-0925.9525.9525.7625.863,40025.77
8-Oct-0925.5125.9525.5125.955,40025.86
7-Oct-0925.2525.3225.1625.322,50025.24
6-Oct-0925.1025.3625.1025.302,30025.22
5-Oct-0924.1524.7424.1524.742,20024.66
2-Oct-0924.0924.2224.0124.126,30024.04
1-Oct-0924.8724.8724.3324.3312,70024.25
30-Sep-0925.1425.2724.8525.073,80024.99
29-Sep-0925.0625.2125.0025.193,80025.11
28-Sep-0924.6925.1224.6925.048,60024.96
25-Sep-0924.6224.8424.5524.6538,80024.57
24-Sep-0925.1425.1424.7024.754,90024.67
23-Sep-0925.4125.4525.1025.252,10025.17
22-Sep-0925.3925.5025.3925.494,40025.41
21-Sep-0924.9025.1924.9025.148,10025.06
18-Sep-0925.2525.2925.0525.296,80025.21
18-Sep-09 $ 0.09 Dividend
17-Sep-0925.6925.6925.4725.476,70025.30
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions