PZT: Historical Prices for POWERSHARES INS NY

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	23.28	23.28	23.28	23.28	400	23.28
8-Dec-09	23.21	23.26	23.20	23.26	1,700	23.26
7-Dec-09	23.09	23.45	23.09	23.14	3,400	23.14
4-Dec-09	23.18	23.18	23.07	23.15	18,100	23.15
3-Dec-09	23.01	23.45	23.01	23.17	2,200	23.17
2-Dec-09	23.05	23.12	23.01	23.12	2,900	23.12
1-Dec-09	23.01	23.02	22.96	23.00	3,800	23.00
30-Nov-09	22.98	23.01	22.97	22.97	2,800	22.97
27-Nov-09	22.99	23.01	22.96	22.99	7,900	22.99
25-Nov-09	22.94	22.94	22.94	22.94	1,100	22.94
24-Nov-09	22.93	22.96	22.90	22.90	7,100	22.90
23-Nov-09	22.83	23.17	22.81	22.93	24,700	22.93
20-Nov-09	22.82	22.92	22.82	22.92	5,700	22.92
19-Nov-09	22.85	22.86	22.81	22.86	2,400	22.86
18-Nov-09	22.79	22.85	22.76	22.78	1,700	22.78
17-Nov-09	22.84	22.84	22.77	22.83	6,200	22.83
16-Nov-09	22.85	22.93	22.74	22.77	10,900	22.77
13-Nov-09	22.89	22.89	22.89	22.89	300	22.89
13-Nov-09	$ 0.083 Dividend
12-Nov-09	22.91	22.97	22.91	22.97	1,800	22.89
11-Nov-09	22.82	22.97	22.81	22.96	5,200	22.88
10-Nov-09	22.90	22.95	22.87	22.90	6,300	22.82
9-Nov-09	22.95	22.95	22.84	22.90	2,500	22.82
6-Nov-09	22.87	22.89	22.81	22.89	1,500	22.81
5-Nov-09	22.76	22.97	22.76	22.94	3,200	22.86
4-Nov-09	22.93	22.95	22.82	22.90	11,400	22.82
3-Nov-09	22.94	22.97	22.94	22.95	2,900	22.87
2-Nov-09	22.98	22.98	22.85	22.94	1,900	22.86
30-Oct-09	22.99	22.99	22.30	22.83	17,000	22.75
29-Oct-09	23.02	23.03	23.02	23.03	1,100	22.95
28-Oct-09	23.03	23.16	22.92	23.01	10,300	22.93
27-Oct-09	23.13	23.13	23.10	23.13	1,700	23.05
26-Oct-09	23.17	23.25	23.10	23.12	6,400	23.04
23-Oct-09	23.20	23.21	23.20	23.20	5,300	23.12
22-Oct-09	23.12	23.25	23.12	23.23	3,700	23.15
21-Oct-09	23.12	23.22	23.06	23.18	16,500	23.10
20-Oct-09	23.16	23.21	23.16	23.21	2,000	23.13
19-Oct-09	23.16	23.22	23.16	23.22	1,300	23.14
16-Oct-09	23.06	23.11	23.06	23.11	3,400	23.03
15-Oct-09	23.04	23.12	23.03	23.09	10,700	23.01
15-Oct-09	$ 0.091 Dividend
14-Oct-09	23.30	23.35	23.17	23.18	6,600	23.01
13-Oct-09	23.51	23.51	23.50	23.50	1,700	23.32
12-Oct-09	23.22	23.53	23.22	23.53	7,600	23.35
9-Oct-09	23.60	23.60	23.54	23.54	700	23.36
8-Oct-09	23.69	23.73	23.69	23.69	3,200	23.51
7-Oct-09	23.84	23.84	23.52	23.67	10,200	23.49
6-Oct-09	23.92	23.92	23.88	23.92	4,600	23.74
5-Oct-09	23.93	23.95	23.90	23.90	4,400	23.72
2-Oct-09	23.88	23.88	23.87	23.88	1,000	23.70
1-Oct-09	23.85	23.85	23.72	23.85	10,000	23.67
30-Sep-09	23.78	23.79	23.28	23.69	34,800	23.51
29-Sep-09	23.77	23.77	23.58	23.74	4,300	23.56
28-Sep-09	23.72	23.74	23.72	23.74	2,000	23.56
25-Sep-09	23.53	23.61	23.50	23.61	4,500	23.43
24-Sep-09	23.49	23.49	23.49	23.49	300	23.31
23-Sep-09	23.41	23.51	23.37	23.49	4,900	23.31
22-Sep-09	23.43	23.48	23.32	23.48	7,500	23.30
21-Sep-09	23.45	23.45	23.39	23.43	1,900	23.25
18-Sep-09	23.37	23.44	23.37	23.40	3,400	23.22
17-Sep-09	23.34	23.37	23.19	23.30	12,300	23.12
16-Sep-09	23.33	23.33	23.16	23.16	4,500	22.99
15-Sep-09	23.25	23.27	23.12	23.27	2,600	23.09
15-Sep-09	$ 0.088 Dividend
14-Sep-09	23.34	23.34	23.30	23.30	600	23.04
11-Sep-09	23.26	23.36	23.23	23.32	11,200	23.06
10-Sep-09	23.19	23.25	23.15	23.21	6,900	22.95
9-Sep-09	23.14	23.15	23.08	23.15	4,000	22.89
8-Sep-09	23.10	23.10	23.00	23.10	2,300	22.84
* 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