PXN: Historical Prices for POWERSHARES LUX NANO

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	10.07	10.09	10.00	10.09	13,100	10.09
17-Dec-09	10.05	10.06	9.94	9.95	21,600	9.95
16-Dec-09	10.11	10.13	10.06	10.06	16,200	10.06
15-Dec-09	10.15	10.15	10.04	10.07	17,000	10.07
14-Dec-09	10.11	10.16	10.00	10.16	22,300	10.16
11-Dec-09	9.97	10.06	9.95	10.00	60,200	10.00
10-Dec-09	10.15	10.15	9.95	9.97	13,800	9.97
9-Dec-09	10.07	10.09	9.96	10.08	21,900	10.08
8-Dec-09	9.94	10.00	9.70	9.99	9,300	9.99
7-Dec-09	9.88	10.02	9.88	10.00	14,200	10.00
4-Dec-09	9.98	10.07	9.87	9.95	6,700	9.95
3-Dec-09	10.00	10.02	9.87	9.87	21,100	9.87
2-Dec-09	9.92	9.99	9.91	9.99	5,300	9.99
1-Dec-09	9.72	9.85	9.72	9.85	12,700	9.85
30-Nov-09	9.60	9.82	9.58	9.68	10,500	9.68
27-Nov-09	9.29	9.72	9.29	9.72	17,400	9.72
25-Nov-09	9.86	9.93	9.84	9.84	6,600	9.84
24-Nov-09	9.77	9.78	9.70	9.76	15,100	9.76
23-Nov-09	9.77	9.94	9.76	9.77	12,400	9.77
20-Nov-09	9.75	9.81	9.68	9.72	10,300	9.72
19-Nov-09	9.97	9.97	9.69	9.77	18,400	9.77
18-Nov-09	10.05	10.05	9.91	9.97	12,100	9.97
17-Nov-09	10.01	10.05	9.95	10.05	10,000	10.05
16-Nov-09	9.82	10.03	9.77	10.02	16,800	10.02
13-Nov-09	9.78	9.82	9.74	9.79	8,400	9.79
12-Nov-09	9.83	9.99	9.74	9.74	219,500	9.74
11-Nov-09	9.90	9.98	9.82	9.83	14,400	9.83
10-Nov-09	9.99	10.01	9.84	9.88	14,100	9.88
9-Nov-09	9.98	10.08	9.98	10.07	25,700	10.07
6-Nov-09	9.96	9.96	9.86	9.90	9,300	9.90
5-Nov-09	9.68	9.98	9.67	9.96	7,400	9.96
4-Nov-09	9.67	9.90	9.67	9.67	7,800	9.67
3-Nov-09	9.55	9.62	9.46	9.62	41,600	9.62
2-Nov-09	9.63	9.67	9.40	9.52	12,100	9.52
30-Oct-09	9.80	9.80	9.58	9.58	18,700	9.58
29-Oct-09	9.53	9.85	9.53	9.80	19,300	9.80
28-Oct-09	9.96	9.98	9.54	9.55	48,100	9.55
27-Oct-09	10.06	10.16	10.02	10.07	38,800	10.07
26-Oct-09	10.13	10.31	10.00	10.03	24,300	10.03
23-Oct-09	10.34	10.40	10.08	10.12	25,800	10.12
22-Oct-09	10.39	10.43	10.24	10.43	16,900	10.43
21-Oct-09	10.58	10.67	10.44	10.44	19,200	10.44
20-Oct-09	10.71	10.71	10.51	10.53	25,200	10.53
19-Oct-09	10.80	10.82	10.72	10.72	32,400	10.72
16-Oct-09	10.85	10.85	10.64	10.77	31,600	10.77
15-Oct-09	10.97	10.97	10.81	10.86	14,800	10.86
14-Oct-09	10.80	10.94	10.78	10.94	10,600	10.94
13-Oct-09	10.59	10.69	10.58	10.69	19,100	10.69
12-Oct-09	10.73	10.74	10.58	10.61	7,500	10.61
9-Oct-09	10.52	10.67	10.52	10.65	24,000	10.65
8-Oct-09	10.48	10.62	10.48	10.53	13,500	10.53
7-Oct-09	10.41	10.46	10.40	10.42	6,100	10.42
6-Oct-09	10.22	10.47	10.22	10.39	20,000	10.39
5-Oct-09	10.03	10.26	10.03	10.25	34,700	10.25
2-Oct-09	10.06	10.14	10.02	10.08	16,800	10.08
1-Oct-09	10.58	10.58	10.16	10.16	28,500	10.16
30-Sep-09	10.66	10.66	10.45	10.56	14,200	10.56
29-Sep-09	10.73	10.81	10.63	10.63	23,200	10.63
28-Sep-09	10.61	10.82	10.56	10.74	23,700	10.74
25-Sep-09	10.57	10.62	10.51	10.57	118,600	10.57
24-Sep-09	11.04	11.08	10.59	10.64	95,900	10.64
23-Sep-09	11.14	11.17	10.96	10.96	30,200	10.96
22-Sep-09	11.09	11.16	11.08	11.10	34,000	11.10
21-Sep-09	10.91	11.04	10.81	11.01	22,700	11.01
18-Sep-09	10.90	11.04	10.90	11.00	20,600	11.00
17-Sep-09	10.96	11.02	10.76	10.85	31,700	10.85
* 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