| PowerShares Fundamental High Yield Corporate Bond Portfolio | (NY: PHB) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2008 | 23.90 | 23.90 | 23.60 | 23.79 | 8,600 | -0.11(-0.46%) |
| Feb 28, 2008 | 23.85 | 23.90 | 23.60 | 23.90 | 5,187 | +0.04(+0.17%) |
| Feb 27, 2008 | 24.05 | 24.05 | 23.86 | 23.86 | 700 | -0.14(-0.58%) |
| Feb 26, 2008 | 23.89 | 24.00 | 23.80 | 24.00 | 5,450 | +0.20(+0.84%) |
| Feb 25, 2008 | 23.60 | 23.80 | 23.51 | 23.80 | 4,824 | +0.15(+0.63%) |
| Feb 22, 2008 | 23.33 | 23.75 | 23.33 | 23.65 | 1,600 | -0.15(-0.63%) |
| Feb 21, 2008 | 23.90 | 23.90 | 23.70 | 23.80 | 5,795 | +0.15(+0.63%) |
| Feb 20, 2008 | 23.69 | 24.01 | 23.20 | 23.65 | 7,400 | -0.02(-0.08%) |
| Feb 19, 2008 | 23.69 | 23.85 | 23.50 | 23.67 | 21,200 | -0.18(-0.75%) |
| Feb 18, 2008 | 23.95 | 24.00 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
| Feb 15, 2008 | 23.95 | 24.00 | 23.85 | 23.85 | 3,000 | -0.26(-1.08%) |
| Feb 14, 2008 | 24.20 | 24.20 | 24.00 | 24.11 | 8,607 | +0.12(+0.48%) |
| Feb 13, 2008 | 23.95 | 24.00 | 23.90 | 24.00 | 850 | -0.00(-0.02%) |
| Feb 12, 2008 | 23.60 | 24.00 | 23.59 | 24.00 | 4,200 | +0.07(+0.27%) |
| Feb 11, 2008 | 23.85 | 24.00 | 23.85 | 23.93 | 48,700 | -0.09(-0.35%) |
| Feb 08, 2008 | 24.19 | 24.20 | 23.79 | 24.02 | 10,600 | +0.02(+0.07%) |
| Feb 07, 2008 | 24.10 | 24.10 | 24.00 | 24.00 | 5,900 | -0.25(-1.02%) |
| Feb 06, 2008 | 23.60 | 24.30 | 23.57 | 24.25 | 11,606 | -0.10(-0.41%) |
| Feb 05, 2008 | 25.15 | 25.15 | 24.32 | 24.35 | 3,400 | +0.09(+0.36%) |
| Feb 04, 2008 | 24.60 | 24.60 | 24.10 | 24.26 | 12,300 | -0.14(-0.57%) |
| Feb 01, 2008 | 24.50 | 24.60 | 24.37 | 24.40 | 11,820 | +0.13(+0.55%) |
| Jan 31, 2008 | 24.84 | 24.84 | 23.85 | 24.27 | 9,100 | +0.30(+1.23%) |
| Jan 30, 2008 | 24.70 | 24.70 | 23.97 | 23.97 | 8,500 | -0.43(-1.76%) |
| Jan 29, 2008 | 24.50 | 24.50 | 24.40 | 24.40 | 2,000 | +0.00(+0.00%) |
| Jan 28, 2008 | 24.45 | 24.45 | 24.35 | 24.40 | 2,000 | -0.10(-0.41%) |
| Jan 25, 2008 | 24.50 | 24.50 | 24.45 | 24.50 | 1,300 | +0.80(+3.38%) |
| Jan 24, 2008 | 24.40 | 24.40 | 23.45 | 23.70 | 7,100 | -0.30(-1.25%) |
| Jan 23, 2008 | 23.55 | 24.00 | 23.40 | 24.00 | 1,300 | +0.00(+0.00%) |
| Jan 22, 2008 | 23.72 | 24.00 | 23.72 | 24.00 | 1,000 | +0.15(+0.63%) |
| Jan 21, 2008 | 24.09 | 24.10 | 23.85 | 23.85 | 0 | +0.00(+0.00%) |
| Jan 18, 2008 | 24.09 | 24.10 | 23.85 | 23.85 | 2,800 | -0.22(-0.91%) |
| Jan 17, 2008 | 24.46 | 24.50 | 23.72 | 24.07 | 15,100 | -0.42(-1.71%) |
| Jan 16, 2008 | 24.49 | 24.49 | 24.49 | 24.49 | 2,200 | -0.01(-0.04%) |
| Jan 15, 2008 | 24.50 | 24.50 | 24.50 | 24.50 | 2,900 | +0.20(+0.82%) |
| Jan 14, 2008 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
| Jan 11, 2008 | 24.80 | 24.80 | 24.30 | 24.30 | 400 | -0.30(-1.22%) |
| Jan 10, 2008 | 25.00 | 25.00 | 24.60 | 24.60 | 1,100 | +0.10(+0.41%) |
| Jan 09, 2008 | 25.07 | 25.07 | 24.11 | 24.50 | 5,000 | -0.40(-1.61%) |
| Jan 08, 2008 | 24.90 | 24.90 | 24.90 | 24.90 | 1,400 | +0.10(+0.40%) |
| Jan 07, 2008 | 24.79 | 24.80 | 24.72 | 24.80 | 2,200 | -0.20(-0.80%) |
| Jan 04, 2008 | 25.02 | 25.02 | 25.00 | 25.00 | 200 | -0.10(-0.40%) |
| Jan 03, 2008 | 25.20 | 25.20 | 25.10 | 25.10 | 2,000 | -0.05(-0.20%) |
| Jan 02, 2008 | 25.15 | 25.15 | 25.15 | 25.15 | 700 | -0.09(-0.36%) |
| Jan 01, 2008 | 25.50 | 25.50 | 25.24 | 25.24 | 2,500 | +0.00(+0.00%) |
| Dec 31, 2007 | 25.50 | 25.50 | 25.24 | 25.24 | 2,500 | +0.13(+0.52%) |
| Dec 28, 2007 | 25.45 | 25.45 | 25.11 | 25.11 | 2,500 | -0.09(-0.36%) |
| Dec 27, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 700 | +0.23(+0.92%) |
| Dec 26, 2007 | 25.00 | 25.00 | 24.97 | 24.97 | 6,000 | +0.17(+0.69%) |
| Dec 24, 2007 | 25.30 | 25.30 | 24.80 | 24.80 | 2,100 | -0.30(-1.20%) |
| Dec 21, 2007 | 25.10 | 25.10 | 25.10 | 25.10 | 1,600 | +0.10(+0.40%) |
| Dec 20, 2007 | 25.25 | 25.25 | 25.00 | 25.00 | 3,400 | +0.25(+1.01%) |
| Dec 19, 2007 | 25.00 | 25.00 | 24.75 | 24.75 | 2,100 | -0.35(-1.39%) |
| Dec 18, 2007 | 25.09 | 25.10 | 25.00 | 25.10 | 2,100 | -0.14(-0.55%) |
| Dec 17, 2007 | 24.90 | 25.24 | 24.89 | 25.24 | 3,300 | +0.04(+0.16%) |
| Dec 14, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 1,700 | -0.05(-0.20%) |
| Dec 13, 2007 | 25.45 | 25.45 | 25.25 | 25.25 | 1,400 | +0.05(+0.20%) |
| Dec 12, 2007 | 25.20 | 25.20 | 25.20 | 25.20 | 1,300 | -0.50(-1.95%) |
| Dec 11, 2007 | 25.70 | 25.70 | 25.70 | 25.70 | 2,000 | +0.10(+0.39%) |
| Dec 10, 2007 | 25.60 | 25.60 | 25.60 | 25.60 | 300 | +0.00(+0.00%) |
| Dec 07, 2007 | 25.50 | 25.60 | 25.60 | 25.60 | 100 | +0.10(+0.39%) |
| Dec 06, 2007 | 25.50 | 25.50 | 25.50 | 25.50 | 1,500 | +0.00(+0.00%) |
| Dec 05, 2007 | 26.62 | 26.62 | 25.50 | 25.50 | 675 | +0.15(+0.59%) |
| Dec 04, 2007 | 25.35 | 25.35 | 25.35 | 25.35 | 900 | +0.10(+0.40%) |
