Home > Quotes > PTH > Historical Prices

PowerShares Dynamic Heathcare Historical Stock Prices

(ETF)
PTH 
$40.86
*  
0.1167
  negative  
0.29%
Get PTH Alerts
*Delayed - data as of May 23, 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 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  41.42  40.86  40.391  40.86 4,481
05/22/2013 41.11 41.7065 40.7433 40.7433 5,279
05/21/2013 41.011 41.06 40.7 40.96 10,023
05/20/2013 41.037 41.07 40.711 40.711 3,076
05/17/2013 40.89 40.9899 40.81 40.96 27,945
05/16/2013 40.96 40.96 40.75 40.8201 7,652
05/15/2013 41.08 41.2 40.93 40.9901 9,687
05/14/2013 40.55 41.08 40.55 41.08 5,113
05/13/2013 40.3 40.55 40.27 40.44 123,388
05/10/2013 40.0088 40.35 39.9501 40.34 3,366
05/09/2013 39.79 39.91 39.66 39.72 5,660
05/08/2013 39.46 39.7 39.46 39.7 5,002
05/07/2013 39.23 39.43 39.22 39.4206 5,203
05/06/2013 39.2 39.33 39.113 39.2252 3,240
05/03/2013 39.22 39.39 39.168 39.26 5,756
05/02/2013 38.7 39.11 38.7 39.09 6,005
05/01/2013 38.701 38.782 38.4538 38.471 11,315
04/30/2013 38.59 38.733 38.53 38.6865 2,799
04/29/2013 38.55 38.76 38.55 38.68 13,028
04/26/2013 38.6 38.6 38.382 38.45 1,600
04/25/2013 38.32 38.762 38.32 38.74 4,175
04/24/2013 38.62 38.7099 38.5936 38.638 3,300
04/23/2013 38.88 38.92 38.66 38.8662 10,539
04/22/2013 38.38 38.6397 38.18 38.62 18,371
04/19/2013 37.94 38.5 37.94 38.43 3,418
04/18/2013 38.22 38.22 37.842 37.842 1,394
04/17/2013 38.05 38.34 37.98 38.34 7,819
04/16/2013 38.32 38.709 38.1001 38.69 33,395
04/15/2013 38.73 38.8108 38.02 38.02 6,363
04/12/2013 38.8101 38.98 38.78 38.95 3,407
04/11/2013 38.61 39.06 38.61 38.9299 6,426
04/10/2013 38.08 38.71 38.08 38.71 7,112
04/09/2013 38.28 38.3699 38.18 38.2538 7,589
04/08/2013 38.06 38.2 37.9 38.2 21,832
04/05/2013 37.91 38.05 37.8237 38.008 5,207
04/04/2013 38 38.37 38 38.2301 4,196
04/03/2013 38.74 38.74 38.06 38.06 5,636
04/02/2013 38.58 38.85 38.58 38.6 10,978
04/01/2013 38.5 38.5 38.104 38.188 5,350
03/28/2013 38.18 38.4772 38.13 38.4772 4,996
03/27/2013 37.91 38.07 37.91 38.065 921
03/26/2013 37.859 37.943 37.797 37.94 2,983
03/25/2013 37.79 37.94 37.52 37.55 12,464
03/22/2013 37.77 37.85 37.68 37.74 30,058
03/21/2013 37.79 37.82 37.7295 37.76 1,951
03/20/2013 37.8 38.055 37.8 37.87 16,840
03/19/2013 37.65 37.8585 37.4867 37.612 15,281
03/18/2013 37.8 37.8 37.476 37.6 4,782
03/15/2013 37.83 37.83 37.83 37.83 00
03/14/2013 37.78 37.83 37.72 37.83 2,401
03/13/2013 37.56 37.71 37.446 37.67 4,134
03/12/2013 37.37 37.58 37.37 37.53 4,712
03/11/2013 37.49 37.49 37.34 37.45 14,881
03/08/2013 37.182 37.35 37.182 37.3469 2,674
03/07/2013 37.14 37.189 37.1075 37.16 5,871
03/06/2013 37.1 37.21 37.08 37.1 7,257
03/05/2013 36.89 37.2299 36.89 37.098 10,061
03/04/2013 36.6 36.729 36.479 36.729 2,123
03/01/2013 36.42 36.65 36.36 36.65 36,293
02/28/2013 36.31 36.6 36.31 36.42 4,043
02/27/2013 36.1199 36.451 36.1199 36.451 2,105
02/26/2013 35.8 36.06 35.7392 36.06 1,903
02/25/2013 36.1878 36.1904 35.75 35.75 1,829
02/22/2013 36.07 36.1976 35.99 36.1301 3,887
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.