PXJ: Historical Prices for POWERSHARES DYNAMIC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.52	16.73	16.37	16.65	49,200	16.65
24-Nov-09	16.56	16.58	16.30	16.53	39,200	16.53
23-Nov-09	16.76	16.93	16.55	16.57	66,200	16.57
20-Nov-09	16.54	16.63	16.23	16.39	70,900	16.39
19-Nov-09	17.10	17.10	16.63	16.70	45,900	16.70
18-Nov-09	17.59	17.59	17.20	17.28	77,100	17.28
17-Nov-09	17.33	17.55	17.25	17.50	67,100	17.50
16-Nov-09	17.02	17.58	16.94	17.41	87,000	17.41
13-Nov-09	16.85	17.01	16.54	16.92	69,200	16.92
12-Nov-09	17.15	17.33	16.72	16.83	153,200	16.83
11-Nov-09	17.41	17.51	17.15	17.28	91,500	17.28
10-Nov-09	17.29	17.40	16.94	17.18	131,400	17.18
9-Nov-09	16.97	17.33	16.97	17.31	51,200	17.31
6-Nov-09	16.59	17.03	16.59	16.75	46,900	16.75
5-Nov-09	16.59	16.83	16.45	16.82	73,400	16.82
4-Nov-09	16.62	16.85	16.40	16.45	96,000	16.45
3-Nov-09	15.86	16.57	15.74	16.49	99,700	16.49
2-Nov-09	16.08	16.38	15.75	16.07	120,400	16.07
30-Oct-09	16.66	16.66	15.85	16.06	159,200	16.06
29-Oct-09	16.48	16.84	16.48	16.77	404,400	16.77
28-Oct-09	17.11	17.13	16.30	16.36	148,300	16.36
27-Oct-09	17.45	17.60	16.75	17.34	378,900	17.34
26-Oct-09	17.98	18.35	17.38	17.47	130,300	17.47
23-Oct-09	18.49	18.49	17.75	17.91	86,300	17.91
22-Oct-09	18.18	18.43	17.84	18.38	67,100	18.38
21-Oct-09	18.12	18.69	18.10	18.14	131,700	18.14
20-Oct-09	18.49	18.53	17.88	18.21	110,400	18.21
19-Oct-09	18.23	18.57	18.11	18.51	97,800	18.51
16-Oct-09	18.38	18.38	18.00	18.23	94,800	18.23
15-Oct-09	17.94	18.78	17.80	18.40	152,400	18.40
14-Oct-09	17.88	17.98	17.78	17.96	92,100	17.96
13-Oct-09	17.69	17.73	17.33	17.62	44,900	17.62
12-Oct-09	17.59	17.92	17.59	17.72	71,700	17.72
9-Oct-09	17.61	17.63	17.34	17.50	82,000	17.50
8-Oct-09	17.16	17.67	17.13	17.60	135,300	17.60
7-Oct-09	16.90	17.11	16.82	17.11	67,300	17.11
6-Oct-09	16.76	17.05	16.72	16.86	74,000	16.86
5-Oct-09	16.12	16.53	16.09	16.48	145,000	16.48
2-Oct-09	16.12	16.27	15.93	16.12	334,300	16.12
1-Oct-09	17.00	17.00	16.32	16.37	108,200	16.37
30-Sep-09	17.10	17.21	16.71	16.92	101,100	16.92
29-Sep-09	16.98	17.11	16.82	17.04	76,800	17.04
28-Sep-09	16.62	16.96	16.48	16.92	46,700	16.92
25-Sep-09	16.48	16.65	16.32	16.54	74,600	16.54
24-Sep-09	17.06	17.06	16.38	16.50	91,600	16.50
23-Sep-09	17.39	17.41	16.92	17.00	189,700	17.00
22-Sep-09	17.18	17.39	17.16	17.33	92,700	17.33
21-Sep-09	16.83	17.10	16.48	17.03	116,600	17.03
18-Sep-09	17.18	17.23	16.91	17.21	59,100	17.21
18-Sep-09	$ 0.013 Dividend
17-Sep-09	17.22	17.38	16.99	17.13	80,400	17.12
16-Sep-09	17.05	17.31	16.95	17.31	191,600	17.30
15-Sep-09	16.62	16.89	16.50	16.89	88,100	16.88
14-Sep-09	16.15	16.54	16.00	16.51	36,600	16.50
11-Sep-09	16.37	16.65	16.16	16.35	102,400	16.34
10-Sep-09	15.99	16.28	15.89	16.24	54,300	16.23
9-Sep-09	15.95	16.08	15.68	15.92	86,600	15.91
8-Sep-09	15.54	15.90	15.54	15.84	79,300	15.83
4-Sep-09	15.01	15.43	15.01	15.35	160,800	15.34
3-Sep-09	14.84	15.09	14.84	15.06	45,700	15.05
2-Sep-09	14.89	14.97	14.71	14.81	232,100	14.80
1-Sep-09	15.27	15.47	14.85	14.91	165,100	14.90
31-Aug-09	15.33	15.33	15.15	15.30	46,200	15.29
28-Aug-09	15.65	15.88	15.50	15.63	34,700	15.62
27-Aug-09	15.61	15.62	15.15	15.57	38,500	15.56
26-Aug-09	15.47	15.69	15.43	15.62	76,100	15.61
25-Aug-09	16.10	16.10	15.59	15.65	161,600	15.64
* 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