Home > Quotes > PFI > Historical Prices

PowerShares Dynamic Financial Historical Stock Prices

(ETF)
PFI 
$24.75
*  
0.17
  negative  
0.68%
Get PFI Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  24.839  24.70  24.75 3,810
06/18/2013 24.74 24.94 24.674 24.92 5,055
06/17/2013 24.72 24.77 24.53 24.59 2,422
06/14/2013 24.74 24.74 24.49 24.53 3,315
06/13/2013 24.33 24.68 24.26 24.6673 988
06/12/2013 24.79 24.79 24.27 24.27 4,507
06/11/2013 24.759 24.759 24.6564 24.6564 3,100
06/10/2013 24.85 24.87 24.7 24.86 3,118
06/07/2013 24.46 24.679 24.44 24.62 7,816
06/06/2013 24.111 24.2 23.97 24.0799 8,520
06/05/2013 24.35 24.35 24.0101 24.03 7,642
06/04/2013 24.6301 24.6301 24.45 24.51 1,185
06/03/2013 24.83 24.83 24.3001 24.59 5,199
05/31/2013 24.96 25.05 24.75 24.75 9,239
05/30/2013 24.95 25.1 24.949 25.06 7,470
05/29/2013 24.78 24.92 24.699 24.85 5,160
05/28/2013 24.91 25.0599 24.79 24.949 7,770
05/24/2013 24.22 24.56 24.22 24.56 1,248
05/23/2013 24.28 24.6 23.9601 24.573 5,559
05/22/2013 24.8914 25.17 24.56 24.6099 13,510
05/21/2013 25.08 25.15 24.9795 24.981 5,902
05/20/2013 25.129 25.229 25.018 25.102 3,195
05/17/2013 24.93 25.129 24.93 25.08 23,198
05/16/2013 25.17 25.17 24.9279 24.9336 4,615
05/15/2013 25 25.1299 24.84 25.1 14,941
05/14/2013 24.41 24.9799 24.41 24.9799 12,148
05/13/2013 24.56 24.649 24.43 24.54 154,109
05/10/2013 24.57 24.609 24.4759 24.59 9,613
05/09/2013 24.62 24.63 24.4252 24.4252 4,026
05/08/2013 24.464 24.62 24.4201 24.552 6,000
05/07/2013 24.29 24.4799 24.29 24.47 1,600
05/06/2013 24 24.265 24 24.24 4,951
05/03/2013 24.119 24.119 23.98 24.036 2,500
05/02/2013 23.67 23.709 23.51 23.709 1,435
05/01/2013 23.88 23.9 23.688 23.688 2,713
04/30/2013 23.69 23.91 23.69 23.91 900
04/29/2013 23.62 23.7523 23.62 23.7523 3,809
04/26/2013 23.51 23.59 23.5072 23.59 1,873
04/25/2013 23.648 23.73 23.648 23.73 2,024
04/24/2013 23.44 23.59 23.44 23.59 2,493
04/23/2013 23.4267 23.4267 23.32 23.39 1,417
04/22/2013 23.08 23.11 22.82 23.11 1,250
04/19/2013 22.89 23.12 22.86 23.12 2,156
04/18/2013 23 23.04 22.728 22.75 4,751
04/17/2013 23 23.069 22.92 23.024 3,403
04/16/2013 23.2 23.38 23.16 23.38 2,052
04/15/2013 23.66 23.73 23.1499 23.1499 2,351
04/12/2013 23.7 23.72 23.696 23.6973 765
04/11/2013 23.75 23.91 23.75 23.836 4,000
04/10/2013 23.52 23.75 23.47 23.71 8,519
04/09/2013 23.37 23.54 23.32 23.52 69,200
04/08/2013 23.236 23.39 23.206 23.38 2,297
04/05/2013 23.038 23.2 23.038 23.2 729
04/04/2013 23.2 23.2 23.14 23.14 200
04/03/2013 23.48 23.48 23.159 23.209 4,415
04/02/2013 23.43 23.5388 23.4001 23.42 4,938
04/01/2013 23.74 23.74 23.337 23.42 7,620
03/28/2013 23.4582 23.51 23.3992 23.51 2,316
03/27/2013 23.35 23.4195 23.2465 23.4195 620
03/26/2013 23.4899 23.4899 23.4299 23.4299 1,970
03/25/2013 23.31 23.54 23.31 23.332 19,788
03/22/2013 23.4308 23.4308 23.32 23.32 12,128
03/21/2013 23.42 23.4265 23.37 23.37 2,408
03/20/2013 23.51 23.549 23.495 23.51 3,438
03/19/2013 23.42 23.47 23.24 23.3589 3,405
03/18/2013 23.31 23.44 23.31 23.44 2,402
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.