Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 3:04AM ET - U.S. Markets open in 6 hours and 26 minutes. Dow Up 1.52% Nasdaq  0.00%
PowerShares Dynamic Energy (PXI)On Feb 9: 26.25   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*
9-Feb-1026.2126.2526.1126.2550026.25
8-Feb-1025.8326.0525.8225.821,00025.82
5-Feb-1025.9725.9725.1825.8020,20025.80
4-Feb-1026.8126.8125.9625.967,80025.96
3-Feb-1027.3827.3827.0127.087,80027.08
2-Feb-1026.9727.2926.9327.2910,40027.29
1-Feb-1026.3426.8826.3426.8517,00026.85
29-Jan-1026.8327.0626.6426.733,80026.73
28-Jan-1027.0827.1426.5026.7121,60026.71
27-Jan-1027.0827.0826.5826.9014,30026.90
26-Jan-1027.2827.4327.1427.143,00027.14
25-Jan-1027.0727.3627.0727.345,70027.34
22-Jan-1027.4727.4826.9427.0311,70027.03
21-Jan-1028.1328.1527.5527.552,60027.55
20-Jan-1028.0128.0427.8328.038,30028.03
19-Jan-1027.8428.3027.8428.307,70028.30
15-Jan-1027.9927.9927.5427.776,30027.77
14-Jan-1027.8728.0227.8727.9910,50027.99
13-Jan-1027.8527.9227.4927.884,30027.88
12-Jan-1028.0628.0627.7227.824,10027.82
11-Jan-1028.5328.5328.1228.264,20028.26
8-Jan-1028.0928.4228.0928.373,00028.37
7-Jan-1028.0228.2028.0228.164,30028.16
6-Jan-1028.0428.3328.0428.3310,10028.33
5-Jan-1027.8428.0627.8228.065,70028.06
4-Jan-1027.4127.7927.4127.7814,20027.78
31-Dec-0927.2727.2726.9826.982,80026.98
30-Dec-0927.0727.1827.0727.1716,60027.17
29-Dec-0927.4927.4927.2527.296,30027.29
28-Dec-0927.4727.5127.2827.365,80027.36
24-Dec-0927.2827.3227.2527.325,40027.32
23-Dec-0927.0127.1727.0127.1712,50027.17
22-Dec-0926.8326.8926.7226.822,80026.82
21-Dec-0926.7426.7426.6926.691,20026.69
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
* 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 ScreenerSplits
Mergers & Acquisitions