StockSelector.com
  Research, Select, & Monitor Monday, September 23, 2019 2:45:49 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
PowerShares ExchangeTraded Fun    

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/19/2009 to 5/18/2009 
Date Open High Low Close Volume
5/18/2009 39.030 40.064 39.030 40.060 2,000
5/15/2009 38.280 39.200 37.720 38.050 3,233
5/14/2009 37.340 38.510 37.338 38.388 3,378
5/13/2009 39.150 39.150 36.986 37.450 2,983
5/12/2009 41.990 41.990 39.140 40.104 4,604
5/11/2009 41.850 41.850 40.110 40.710 1,980
5/8/2009 39.500 41.559 39.500 41.240 3,683
5/7/2009 40.680 40.680 39.053 39.053 3,823
5/6/2009 40.900 41.110 40.320 40.634 3,670
5/5/2009 41.590 41.590 39.970 40.670 10,444
5/4/2009 38.900 41.230 38.900 41.230 8,796
5/1/2009 38.620 39.200 36.858 38.900 15,120
4/30/2009 36.650 38.240 36.650 38.020 7,550
4/29/2009 35.410 35.750 35.410 35.450 1,478
4/28/2009 33.820 34.730 33.750 34.300 48,597
4/27/2009 35.230 35.230 33.900 34.200 8,996
4/24/2009 32.710 35.500 32.710 35.500 1,470
4/23/2009 34.000 34.000 33.000 33.000 750
4/22/2009 33.101 34.758 33.100 33.940 2,603
4/21/2009 31.500 33.000 31.400 32.786 42,072
4/20/2009 32.780 32.780 31.590 31.590 3,022
4/17/2009 33.670 34.278 33.440 34.278 1,692
4/16/2009 32.500 34.110 32.500 34.110 600
4/15/2009 32.040 32.960 32.040 32.960 1,232
4/14/2009 32.830 33.650 32.030 32.180 17,193
4/13/2009 32.390 33.360 32.390 33.350 1,050
4/9/2009 31.825 32.390 31.825 32.350 2,435
4/8/2009 30.050 30.050 29.630 29.910 500
4/7/2009 30.290 30.290 29.674 29.810 1,264
4/6/2009 31.160 31.160 31.110 31.110 2,300
4/3/2009 30.690 31.290 30.690 31.290 530
4/2/2009 30.000 30.960 30.000 30.710 6,266
4/1/2009 0.000 0.000 0.000 27.660 1
3/31/2009 27.930 27.930 27.250 27.660 2,766
3/30/2009 28.350 28.350 27.000 27.000 2,150
3/27/2009 29.490 29.490 29.100 29.340 9,900
3/26/2009 29.560 29.870 29.560 29.870 1,670
3/25/2009 28.930 29.551 27.680 27.740 5,790
3/24/2009 28.736 28.970 28.710 28.710 1,651
3/23/2009 26.980 26.980 26.550 26.550 700
3/20/2009 26.487 26.487 25.850 25.850 790
3/19/2009 26.500 27.100 26.500 26.872 1,195
3/18/2009 25.110 26.158 25.110 26.158 3,600
3/17/2009 24.700 25.174 24.700 25.174 500
3/16/2009 24.950 25.210 24.950 25.210 1,240
3/13/2009 24.540 24.840 24.540 24.840 1,050
3/12/2009 22.300 24.560 20.200 24.530 1,250
3/9/2009 21.600 21.600 21.600 21.600 121
3/6/2009 21.670 21.670 21.670 21.670 100
3/5/2009 21.670 21.670 21.670 21.670 800
3/4/2009 23.020 23.020 23.020 23.020 401
3/3/2009 21.840 21.840 21.650 21.750 1,739
3/2/2009 21.850 21.850 21.460 21.460 570
2/27/2009 23.030 23.560 23.030 23.210 1,500
2/26/2009 24.030 24.030 23.600 23.600 900
2/25/2009 24.570 24.570 23.870 23.880 4,040
2/24/2009 23.530 24.530 23.290 24.530 3,000
2/23/2009 25.300 25.310 23.500 23.530 2,028
2/20/2009 25.020 25.380 24.640 25.140 7,400
2/19/2009 26.330 26.387 23.510 23.520 6,060


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.