PMA Historical Prices | PowerShares Active Mega Cap Fun Stock

BSE

0.15% NSE

0.28%

PowerShares Active Mega Cap (PMA)

-NYSEArca

30.42 0.00(0.00%) 27 Feb 2:29AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
26 Feb, 2013	30.35	30.46	30.12	30.42	2,000	30.42
25 Feb, 2013	30.51	30.51	30.51	30.51	0	30.51
22 Feb, 2013	30.51	30.51	30.51	30.51	100	30.51
21 Feb, 2013	30.70	30.70	30.70	30.70	0	30.70
20 Feb, 2013	30.70	30.70	30.70	30.70	0	30.70
19 Feb, 2013	30.70	30.70	30.70	30.70	0	30.70
15 Feb, 2013	30.70	30.70	30.70	30.70	0	30.70
14 Feb, 2013	30.70	30.70	30.70	30.70	0	30.70
13 Feb, 2013	30.70	30.70	30.70	30.70	300	30.70
12 Feb, 2013	30.58	30.58	30.58	30.58	0	30.58
11 Feb, 2013	30.58	30.58	30.58	30.58	0	30.58
8 Feb, 2013	30.52	30.58	30.52	30.58	900	30.58
7 Feb, 2013	30.43	30.46	30.29	30.38	1,600	30.38
6 Feb, 2013	30.45	30.45	30.45	30.45	0	30.45
5 Feb, 2013	30.46	30.50	30.45	30.45	5,900	30.45
4 Feb, 2013	30.34	30.34	30.15	30.19	1,400	30.19
1 Feb, 2013	30.37	30.37	30.37	30.37	100	30.37
31 Jan, 2013	30.34	30.34	30.28	30.28	3,300	30.28
30 Jan, 2013	30.49	30.61	30.49	30.55	3,200	30.55
29 Jan, 2013	30.50	30.57	30.50	30.57	500	30.57
28 Jan, 2013	30.37	30.40	30.37	30.40	1,600	30.40
25 Jan, 2013	30.36	30.42	30.36	30.42	600	30.42
24 Jan, 2013	30.34	30.48	30.34	30.44	500	30.44
23 Jan, 2013	30.38	30.38	30.32	30.32	1,300	30.32
22 Jan, 2013	30.20	30.30	30.20	30.30	1,000	30.30
18 Jan, 2013	30.24	30.24	30.22	30.24	700	30.24
17 Jan, 2013	30.25	30.25	30.18	30.23	1,500	30.23
16 Jan, 2013	30.20	30.20	30.20	30.20	300	30.20
15 Jan, 2013	30.00	30.00	30.00	30.00	300	30.00
14 Jan, 2013	30.04	30.15	30.02	30.15	1,500	30.15
11 Jan, 2013	30.13	30.13	30.13	30.13	700	30.13
10 Jan, 2013	29.91	29.91	29.91	29.91	0	29.91
9 Jan, 2013	29.92	30.01	29.91	29.91	3,100	29.91
8 Jan, 2013	29.76	29.86	29.76	29.86	5,600	29.86
7 Jan, 2013	29.88	29.93	29.82	29.93	1,500	29.93
4 Jan, 2013	29.98	30.05	29.93	30.05	2,100	30.05
3 Jan, 2013	29.80	29.80	29.80	29.80	0	29.80
2 Jan, 2013	29.78	29.80	29.78	29.80	300	29.80
31 Dec, 2012	28.70	28.84	28.70	28.84	200	28.84
28 Dec, 2012	28.93	28.97	28.90	28.90	2,000	28.90
27 Dec, 2012	29.18	29.27	28.78	28.78	8,300	28.78
26 Dec, 2012	29.22	29.22	29.22	29.22	0	29.22
24 Dec, 2012	29.22	29.22	29.22	29.22	0	29.22
21 Dec, 2012	29.17	29.30	29.17	29.22	800	29.22
21-Dec-2012	0.309 Dividend
20 Dec, 2012	29.82	29.88	29.76	29.88	800	29.57
19 Dec, 2012	30.12	30.12	30.12	30.12	500	29.81
18 Dec, 2012	29.63	29.63	29.63	29.63	0	29.32
17 Dec, 2012	29.68	29.68	29.63	29.63	600	29.32
14 Dec, 2012	29.45	29.47	29.45	29.47	1,600	29.17
13 Dec, 2012	29.62	29.62	29.62	29.62	600	29.31
12 Dec, 2012	29.95	29.95	29.78	29.78	900	29.47
11 Dec, 2012	29.70	29.70	29.70	29.70	0	29.39
10 Dec, 2012	29.67	29.72	29.67	29.70	1,000	29.39
7 Dec, 2012	29.48	29.48	29.48	29.48	0	29.18
6 Dec, 2012	29.48	29.48	29.48	29.48	500	29.18
5 Dec, 2012	29.42	29.58	29.42	29.51	1,200	29.20
4 Dec, 2012	29.40	29.40	29.40	29.40	0	29.10
3 Dec, 2012	29.53	29.54	29.40	29.40	1,100	29.10
30 Nov, 2012	29.52	29.52	29.35	29.35	3,100	29.05
29 Nov, 2012	29.52	29.53	29.39	29.53	1,200	29.22
28 Nov, 2012	29.07	29.25	29.05	29.25	1,700	28.95
27 Nov, 2012	29.30	29.31	29.24	29.24	800	28.94
26 Nov, 2012	29.23	29.31	29.23	29.31	900	29.01
23 Nov, 2012	29.06	29.25	29.06	29.25	700	28.95
21 Nov, 2012	28.95	28.97	28.87	28.96	1,900	28.66
20 Nov, 2012	28.77	28.83	28.77	28.82	1,100	28.52
* 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! India Finance

Search for share prices

More On PMA

Quotes

Charts

News & Info

ETF

PowerShares Active Mega Cap (PMA)