PZA: Historical Prices for POWERSHARES INS NAT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.38	23.45	23.38	23.45	92,800	23.45
19-Nov-09	23.39	23.45	23.34	23.37	114,100	23.37
18-Nov-09	23.33	23.39	23.32	23.39	113,600	23.39
17-Nov-09	23.43	23.72	23.34	23.36	96,100	23.36
16-Nov-09	23.41	23.48	23.40	23.41	156,500	23.41
13-Nov-09	23.45	23.48	23.44	23.44	141,600	23.44
13-Nov-09	$ 0.096 Dividend
12-Nov-09	23.56	23.57	23.52	23.56	112,000	23.46
11-Nov-09	23.56	23.58	23.41	23.58	163,500	23.48
10-Nov-09	23.59	23.60	23.39	23.57	136,600	23.47
9-Nov-09	23.62	23.65	23.52	23.61	175,400	23.51
6-Nov-09	23.62	23.65	23.52	23.63	84,000	23.53
5-Nov-09	23.65	23.69	23.60	23.66	144,600	23.56
4-Nov-09	23.63	23.65	23.50	23.62	107,400	23.52
3-Nov-09	23.55	23.65	23.45	23.64	85,600	23.54
2-Nov-09	23.55	23.68	23.05	23.48	641,200	23.38
30-Oct-09	23.63	23.70	23.51	23.55	113,200	23.45
29-Oct-09	23.71	23.71	23.55	23.66	123,200	23.56
28-Oct-09	23.70	23.80	23.60	23.67	179,100	23.57
27-Oct-09	23.88	23.88	23.68	23.74	306,300	23.64
26-Oct-09	23.94	23.94	23.85	23.88	169,200	23.78
23-Oct-09	23.93	23.94	23.85	23.89	122,000	23.79
22-Oct-09	23.94	23.95	23.89	23.92	125,900	23.82
21-Oct-09	23.95	23.95	23.87	23.94	218,600	23.84
20-Oct-09	23.93	23.94	23.91	23.91	124,700	23.81
19-Oct-09	23.93	23.94	23.85	23.93	140,500	23.83
16-Oct-09	23.83	23.94	23.75	23.90	84,800	23.80
15-Oct-09	23.87	23.95	23.72	23.85	189,500	23.75
15-Oct-09	$ 0.096 Dividend
14-Oct-09	24.03	24.04	23.84	23.85	201,000	23.66
13-Oct-09	24.07	24.17	24.00	24.04	84,000	23.85
12-Oct-09	24.19	24.19	23.75	24.15	208,200	23.95
9-Oct-09	24.30	24.32	24.13	24.17	206,500	23.97
8-Oct-09	24.37	24.39	24.25	24.25	211,600	24.05
7-Oct-09	24.44	24.44	24.37	24.43	202,000	24.23
6-Oct-09	24.53	24.54	24.42	24.45	200,600	24.25
5-Oct-09	24.51	24.56	24.44	24.54	216,200	24.34
2-Oct-09	24.53	24.58	24.41	24.50	233,400	24.30
1-Oct-09	24.42	24.62	24.30	24.55	558,600	24.35
30-Sep-09	24.31	24.40	24.15	24.30	566,900	24.10
29-Sep-09	24.26	24.34	24.18	24.25	201,600	24.05
28-Sep-09	24.26	24.28	24.20	24.27	127,400	24.07
25-Sep-09	24.18	24.26	24.06	24.23	140,000	24.03
24-Sep-09	24.15	24.15	24.10	24.13	178,900	23.93
23-Sep-09	24.07	24.10	24.00	24.09	151,200	23.90
22-Sep-09	24.00	24.04	23.97	24.04	163,200	23.85
21-Sep-09	23.99	24.00	23.94	23.97	86,600	23.78
18-Sep-09	23.88	23.99	23.88	23.98	96,500	23.79
17-Sep-09	23.79	23.93	23.79	23.93	139,500	23.74
16-Sep-09	23.82	23.83	23.72	23.82	266,300	23.63
15-Sep-09	23.81	23.85	23.76	23.76	118,900	23.57
15-Sep-09	$ 0.097 Dividend
14-Sep-09	23.81	23.91	23.81	23.89	97,500	23.60
11-Sep-09	23.78	23.90	23.78	23.88	91,100	23.59
10-Sep-09	23.60	23.80	23.60	23.79	144,700	23.50
9-Sep-09	23.67	23.67	23.59	23.67	82,400	23.38
8-Sep-09	23.63	23.68	23.56	23.68	155,700	23.39
4-Sep-09	23.64	23.64	23.57	23.62	99,400	23.33
3-Sep-09	23.54	23.61	23.49	23.61	101,400	23.32
2-Sep-09	23.30	23.52	23.23	23.52	179,600	23.24
1-Sep-09	23.19	23.27	23.10	23.27	62,700	22.99
31-Aug-09	23.18	23.19	23.13	23.14	74,100	22.86
28-Aug-09	23.06	23.15	23.03	23.11	150,100	22.83
27-Aug-09	22.90	23.04	22.89	23.03	161,700	22.75
26-Aug-09	22.90	22.93	22.82	22.83	238,200	22.55
25-Aug-09	22.91	22.92	22.80	22.87	208,100	22.59
24-Aug-09	22.88	22.91	22.73	22.89	144,400	22.61
21-Aug-09	22.87	22.90	22.78	22.89	145,400	22.61
20-Aug-09	22.82	22.85	22.74	22.85	176,900	22.57
* 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