Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 20, 2009, 6:51AM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
PowerShares Dynamic Networking (PXQ)On Dec 18: 17.3656  Up 0.012 (0.07%)  
MORE ON PXQ
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-0917.5417.5417.3517.371,30017.37
17-Dec-0917.3617.4717.2117.357,40017.35
16-Dec-0917.6217.6317.5417.5714,80017.57
15-Dec-0917.4717.4717.4417.4640017.46
14-Dec-0917.4317.4417.2617.4315,00017.43
11-Dec-0917.3917.3917.2517.2570017.25
10-Dec-0917.4617.5517.3317.332,50017.33
9-Dec-0917.2617.3817.1517.385,90017.38
8-Dec-0917.4517.4517.3117.378,80017.37
7-Dec-0917.5617.5717.4417.5012,20017.50
4-Dec-0917.2417.4417.2417.423,20017.42
3-Dec-0917.1417.2617.1017.103,30017.10
2-Dec-0917.1117.2217.0217.066,20017.06
1-Dec-0916.9017.0616.9017.0334,00017.03
30-Nov-0916.7416.7416.5216.6551,30016.65
27-Nov-0916.7516.8116.7516.8150016.81
25-Nov-0917.1517.1717.0917.147,80017.14
24-Nov-0917.1917.1916.9917.0723,10017.07
23-Nov-0917.0517.2917.0517.157,00017.15
20-Nov-0916.9817.0516.8316.919,90016.91
19-Nov-0917.1917.1917.0417.146,40017.14
18-Nov-0917.6017.6017.3617.447,90017.44
17-Nov-0917.5917.6117.5117.603,60017.60
16-Nov-0917.4017.6717.4017.595,80017.59
13-Nov-0917.1817.3417.1517.252,50017.25
12-Nov-0917.1817.2016.9216.927,20016.92
11-Nov-0917.0917.1817.0017.0611,80017.06
10-Nov-0917.0217.0616.8716.943,10016.94
9-Nov-0916.9717.0316.9717.036,10017.03
6-Nov-0916.9416.9416.7016.768,90016.76
5-Nov-0916.5216.8016.5216.8015,70016.80
4-Nov-0916.5216.5316.5016.503,00016.50
3-Nov-0916.1616.4116.1616.4058,30016.40
2-Nov-0916.3116.4416.0616.2715,20016.27
30-Oct-0916.8216.8216.3016.3322,60016.33
29-Oct-0916.7016.9016.7016.9024,10016.90
28-Oct-0916.8716.8716.4616.4619,50016.46
27-Oct-0917.2417.2616.8716.9411,80016.94
26-Oct-0917.4117.6717.1917.197,80017.19
23-Oct-0917.6217.6917.3417.419,50017.41
22-Oct-0917.4217.5717.2817.578,70017.57
21-Oct-0917.5017.7417.3917.393,50017.39
20-Oct-0917.7517.7517.4217.569,90017.56
19-Oct-0917.5717.7717.5717.743,00017.74
16-Oct-0917.6117.6317.3817.5310,90017.53
15-Oct-0917.7717.7717.6017.766,30017.76
14-Oct-0917.7717.8317.6717.8361,60017.83
13-Oct-0917.4417.5717.4317.497,90017.49
12-Oct-0917.4817.5717.3217.4012,90017.40
9-Oct-0917.1217.4017.1217.404,60017.40
8-Oct-0917.1417.2117.1217.126,80017.12
7-Oct-0917.0017.0416.9717.004,30017.00
6-Oct-0916.7617.0316.7617.014,70017.01
5-Oct-0916.6916.7816.6116.7311,60016.73
2-Oct-0916.3416.4916.3416.4115,70016.41
1-Oct-0917.0417.0416.4916.4947,50016.49
30-Sep-0917.1217.1616.8217.113,50017.11
29-Sep-0917.1617.2617.0517.078,10017.07
28-Sep-0916.8617.2816.8617.1818,30017.18
25-Sep-0916.8316.8516.6316.7321,10016.73
24-Sep-0917.1117.1416.7616.8519,30016.85
23-Sep-0917.1517.2517.0217.0215,10017.02
22-Sep-0917.2417.2517.1117.1811,10017.18
21-Sep-0916.8817.1616.8617.105,60017.10
18-Sep-0916.9516.9916.8716.994,20016.99
17-Sep-0916.9817.0116.8316.9425,60016.94
* 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