PFA Historical Prices | PowerShares Dynamic Developed I Stock

STI

0.30%

PowerShares Dynamic Developed Intl Opps (PFA)

-NYSEArca

16.23 0.21(1.28%) 1 Mar 04:05 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
29 Feb 2012	16.30	16.38	16.23	16.23	12,900	16.23
28 Feb 2012	16.31	16.44	16.30	16.44	1,300	16.44
27 Feb 2012	16.13	16.28	16.13	16.26	900	16.26
24 Feb 2012	16.35	16.45	16.35	16.41	3,000	16.41
23 Feb 2012	16.16	16.25	16.08	16.25	4,200	16.25
22 Feb 2012	16.26	16.26	16.26	16.26	300	16.26
21 Feb 2012	16.25	16.32	16.23	16.23	1,000	16.23
17 Feb 2012	16.25	16.26	16.22	16.24	3,100	16.24
16 Feb 2012	15.97	16.15	15.97	16.15	1,700	16.15
15 Feb 2012	16.08	16.08	16.01	16.01	1,100	16.01
14 Feb 2012	15.92	16.03	15.92	15.92	1,300	15.92
13 Feb 2012	16.10	16.11	16.10	16.11	1,100	16.11
10 Feb 2012	16.06	16.06	15.85	15.97	7,100	15.97
9 Feb 2012	16.29	16.29	16.29	16.29	0	16.29
8 Feb 2012	16.21	16.29	16.18	16.29	4,900	16.29
7 Feb 2012	16.02	16.20	16.02	16.20	1,400	16.20
6 Feb 2012	16.13	16.13	16.13	16.13	500	16.13
3 Feb 2012	16.08	16.14	16.08	16.12	3,600	16.12
2 Feb 2012	15.94	16.07	15.89	15.95	10,200	15.95
1 Feb 2012	15.99	16.09	15.97	15.97	5,200	15.97
31 Jan 2012	15.63	15.67	15.57	15.63	6,700	15.63
30 Jan 2012	15.47	15.49	15.47	15.47	2,700	15.47
27 Jan 2012	15.65	15.69	15.65	15.69	1,200	15.69
26 Jan 2012	15.76	15.78	15.59	15.59	3,500	15.59
25 Jan 2012	15.30	15.58	15.30	15.58	1,500	15.58
24 Jan 2012	15.28	15.41	15.28	15.40	10,100	15.40
23 Jan 2012	15.61	15.65	15.54	15.54	2,300	15.54
20 Jan 2012	15.37	15.40	15.37	15.40	400	15.40
19 Jan 2012	15.36	15.41	15.24	15.34	20,800	15.34
18 Jan 2012	15.04	15.13	15.03	15.13	2,000	15.13
17 Jan 2012	14.86	15.03	14.82	14.99	9,100	14.99
13 Jan 2012	14.77	14.77	14.64	14.73	1,400	14.73
12 Jan 2012	14.78	14.90	14.78	14.90	3,200	14.90
11 Jan 2012	14.71	14.71	14.71	14.71	100	14.71
10 Jan 2012	14.72	14.72	14.72	14.72	1,200	14.72
9 Jan 2012	14.49	14.49	14.48	14.48	400	14.48
6 Jan 2012	14.51	14.55	14.51	14.52	800	14.52
5 Jan 2012	14.63	14.65	14.63	14.65	2,200	14.65
4 Jan 2012	14.89	14.89	14.82	14.82	800	14.82
3 Jan 2012	14.96	15.05	14.96	15.03	4,800	15.03
30 Dec 2011	14.63	15.00	14.56	14.57	9,300	14.57
29 Dec 2011	14.24	14.52	14.24	14.52	44,400	14.52
28 Dec 2011	14.20	14.36	14.20	14.27	3,400	14.27
27 Dec 2011	14.49	14.53	14.44	14.46	7,700	14.46
23 Dec 2011	14.65	14.65	14.49	14.54	2,900	14.54
22 Dec 2011	14.33	14.44	14.30	14.44	6,800	14.44
21 Dec 2011	14.29	14.29	14.29	14.29	1,300	14.29
20 Dec 2011	14.45	14.45	14.34	14.41	10,600	14.41
19 Dec 2011	14.04	14.04	13.90	13.90	12,100	13.90
16 Dec 2011	14.10	14.12	13.98	14.09	8,400	14.09
Dec 16, 2011	0.104 Dividend
15 Dec 2011	14.28	14.29	14.24	14.25	4,300	14.15
14 Dec 2011	14.27	14.27	14.15	14.24	5,200	14.14
13 Dec 2011	14.82	14.82	14.68	14.68	600	14.57
12 Dec 2011	14.76	14.76	14.67	14.68	4,400	14.57
9 Dec 2011	15.02	15.11	15.02	15.02	1,700	14.91
8 Dec 2011	15.01	15.01	14.75	14.75	15,000	14.64
7 Dec 2011	15.13	15.24	15.13	15.24	1,600	15.13
6 Dec 2011	14.87	15.14	14.87	15.14	3,100	15.03
5 Dec 2011	15.25	15.25	15.25	15.25	1,100	15.14
2 Dec 2011	15.16	15.18	15.04	15.09	2,600	14.98
1 Dec 2011	15.08	15.08	14.95	14.98	1,200	14.87
30 Nov 2011	15.02	15.14	14.99	15.14	15,100	15.03
29 Nov 2011	14.40	14.53	14.40	14.53	2,100	14.42
28 Nov 2011	14.31	14.38	14.29	14.29	900	14.19
25 Nov 2011	13.83	13.83	13.80	13.80	200	13.70
23 Nov 2011	13.93	13.94	13.80	13.81	2,700	13.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PFA

Quotes

Charts

News & Info

ETF

PowerShares Dynamic Developed Intl Opps (PFA)