PXR: Historical Prices for POWERSHARES EMR

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	43.96	43.96	42.73	43.23	65,000	43.23
23-Nov-09	43.81	43.88	43.29	43.38	60,400	43.38
20-Nov-09	42.82	43.10	42.43	42.74	17,900	42.74
19-Nov-09	43.20	43.20	42.19	42.76	35,100	42.76
18-Nov-09	43.86	43.86	43.34	43.60	112,500	43.60
17-Nov-09	43.60	43.82	43.33	43.77	17,600	43.77
16-Nov-09	43.71	44.34	43.71	43.88	34,700	43.88
13-Nov-09	42.71	43.16	42.40	42.94	11,900	42.94
12-Nov-09	43.20	43.49	42.19	42.51	21,600	42.51
11-Nov-09	43.56	43.56	42.89	43.20	42,300	43.20
10-Nov-09	42.93	43.17	42.63	43.01	14,600	43.01
9-Nov-09	42.72	43.50	42.72	43.33	29,100	43.33
6-Nov-09	41.79	42.04	41.10	41.75	29,400	41.75
5-Nov-09	41.38	41.97	41.16	41.97	33,100	41.97
4-Nov-09	40.80	41.54	40.80	40.99	36,300	40.99
3-Nov-09	39.49	40.59	38.66	40.53	18,200	40.53
2-Nov-09	39.79	41.77	39.59	40.49	40,800	40.49
30-Oct-09	41.00	41.32	39.60	40.03	46,000	40.03
29-Oct-09	40.33	41.53	40.27	41.42	20,700	41.42
28-Oct-09	40.75	41.35	39.40	39.43	85,300	39.43
27-Oct-09	42.51	42.52	41.88	42.05	115,400	42.05
26-Oct-09	43.57	44.02	42.63	42.74	14,800	42.74
23-Oct-09	44.01	44.04	43.26	43.44	35,000	43.44
22-Oct-09	43.40	44.02	43.09	43.89	13,500	43.89
21-Oct-09	43.61	44.37	43.56	43.62	35,200	43.62
20-Oct-09	44.96	44.96	43.35	43.83	29,800	43.83
19-Oct-09	43.60	44.31	43.51	44.20	23,700	44.20
16-Oct-09	43.38	43.53	43.00	43.33	53,900	43.33
15-Oct-09	43.56	44.03	43.32	44.01	50,200	44.01
14-Oct-09	43.45	44.10	43.35	44.09	72,000	44.09
13-Oct-09	43.43	43.43	42.06	42.48	20,000	42.48
12-Oct-09	42.58	42.92	42.19	42.56	27,500	42.56
9-Oct-09	42.31	42.56	42.01	42.52	69,900	42.52
8-Oct-09	41.95	42.40	41.90	42.39	57,800	42.39
7-Oct-09	41.39	41.85	41.06	41.72	174,900	41.72
6-Oct-09	41.56	41.71	40.84	41.28	68,900	41.28
5-Oct-09	39.73	40.53	39.72	40.47	56,300	40.47
2-Oct-09	39.20	39.42	38.66	39.21	73,300	39.21
1-Oct-09	40.31	40.37	39.59	39.59	72,000	39.59
30-Sep-09	40.96	41.17	40.24	40.90	13,200	40.90
29-Sep-09	40.70	40.92	40.60	40.62	33,500	40.62
28-Sep-09	40.32	40.89	39.90	40.77	12,600	40.77
25-Sep-09	41.00	41.00	40.39	40.67	9,000	40.67
24-Sep-09	41.25	41.29	40.11	40.38	21,900	40.38
23-Sep-09	42.72	42.72	41.40	41.40	24,400	41.40
22-Sep-09	41.01	41.71	41.01	41.66	13,900	41.66
21-Sep-09	41.00	41.06	40.33	41.00	38,300	41.00
18-Sep-09	41.50	41.62	41.20	41.54	22,800	41.54
17-Sep-09	41.53	41.70	41.01	41.31	21,800	41.31
16-Sep-09	41.21	41.55	41.04	41.42	64,600	41.42
15-Sep-09	40.27	40.75	40.00	40.73	27,600	40.73
14-Sep-09	39.86	40.24	39.55	40.16	183,200	40.16
11-Sep-09	40.38	40.57	39.85	40.29	21,700	40.29
10-Sep-09	39.71	40.06	39.22	40.06	33,700	40.06
9-Sep-09	39.26	39.78	39.26	39.69	58,900	39.69
8-Sep-09	39.16	39.35	38.99	39.31	75,300	39.31
4-Sep-09	37.81	38.35	37.51	38.35	9,600	38.35
3-Sep-09	37.38	37.58	36.82	37.58	13,200	37.58
2-Sep-09	36.09	36.63	35.94	36.63	14,600	36.63
1-Sep-09	37.52	37.66	36.42	36.46	18,100	36.46
31-Aug-09	37.57	38.97	37.41	37.62	13,400	37.62
28-Aug-09	39.72	39.72	37.93	38.21	9,300	38.21
27-Aug-09	38.16	38.37	37.31	38.37	29,700	38.37
26-Aug-09	38.66	38.66	38.19	38.48	15,100	38.48
25-Aug-09	38.79	39.27	38.76	38.91	13,400	38.91
24-Aug-09	39.02	39.23	38.43	38.75	37,400	38.75
* 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