POWERSHARES MENA FRONTIER COUN $11.43

down -0.02


22/5/2013 04:22 PM  |  NASDAQ : PMNA  |  Industries :
Type:

PMNA historical data

Date Open High Low Close Volume
5/22/2013 11.60 11.60 11.40 11.43 43
5/21/2013 11.53 11.68 11.44 11.45 54
5/20/2013 11.50 11.50 11.45 11.46 58
5/17/2013 11.37 11.39 11.37 11.39 7
5/16/2013 11.51 11.51 11.28 11.29 32
5/15/2013 11.30 11.43 11.30 11.40 30
5/14/2013 11.40 11.57 11.35 11.44 164
5/13/2013 11.25 11.35 11.25 11.34 21
5/10/2013 11.22 11.25 11.22 11.25 9
5/9/2013 11.28 11.28 11.28 11.28 4
5/8/2013 11.21 11.38 11.21 11.28 16
5/7/2013 11.22 11.39 11.22 11.22 21
5/6/2013 11.25 11.33 11.23 11.27 105
5/3/2013 11.26 11.33 11.20 11.20 202
5/2/2013 11.09 11.27 11.09 11.22 203
5/1/2013 11.02 11.06 11.02 11.06 9
4/30/2013 11.19 11.19 11.02 11.02 76
4/29/2013 11.04 11.04 11.04 11.04 0
4/26/2013 11.19 11.19 10.96 11.04 86
4/25/2013 11.05 11.15 11.01 11.02 10
4/24/2013 11.17 11.17 10.88 10.88 8
4/23/2013 10.89 11.17 10.89 11.17 46
4/22/2013 10.83 11.02 10.81 10.95 144
4/19/2013 11.02 11.02 10.96 10.98 11
4/18/2013 11.01 11.01 11.01 11.01 1
4/17/2013 10.68 10.88 10.68 10.83 410
4/16/2013 11.00 11.00 11.00 11.00 1
4/15/2013 10.99 10.99 10.69 10.75 72
4/12/2013 10.88 10.88 10.88 10.88 5
4/11/2013 10.70 10.90 10.70 10.90 180
4/10/2013 10.71 10.99 10.71 10.99 1311
4/9/2013 10.62 10.82 10.62 10.77 81
4/8/2013 10.60 10.65 10.57 10.65 406
4/5/2013 10.61 10.65 10.61 10.61 7
4/4/2013 10.65 10.65 10.63 10.63 27
4/3/2013 10.62 10.65 10.53 10.53 86
4/2/2013 10.55 10.64 10.54 10.64 126
4/1/2013 10.53 10.57 10.50 10.50 36
3/28/2013 10.59 10.64 10.53 10.64 24
3/27/2013 10.63 10.71 10.60 10.68 189
3/26/2013 10.74 10.74 10.73 10.74 99
3/25/2013 10.64 10.72 10.62 10.62 15
3/22/2013 10.70 10.70 10.66 10.70 474
3/21/2013 10.74 10.75 10.69 10.69 62
3/20/2013 10.64 10.66 10.60 10.66 59
3/19/2013 10.78 10.82 10.66 10.71 139
3/18/2013 10.57 10.69 10.57 10.65 13
3/15/2013 10.72 10.77 10.70 10.72 25
3/14/2013 10.80 10.80 10.72 10.72 36
3/13/2013 10.79 10.84 10.79 10.84 3
3/12/2013 10.91 10.96 10.87 10.89 213
3/11/2013 10.94 11.09 10.93 10.96 109
3/8/2013 10.86 11.01 10.82 10.87 260
3/7/2013 10.68 10.90 10.68 10.89 223
3/6/2013 10.74 10.75 10.60 10.68 102
3/5/2013 10.73 10.73 10.73 10.73 2
3/4/2013 10.87 10.87 10.73 10.73 16
3/1/2013 10.93 10.93 10.76 10.92 101
2/28/2013 10.95 10.99 10.91 10.93 15
2/27/2013 10.83 10.96 10.78 10.96 238
2/26/2013 10.89 10.90 10.70 10.74 2113
2/25/2013 11.00 11.00 10.87 10.88 56
2/22/2013 11.00 11.00 11.00 11.00 95
2/21/2013 10.97 10.97 10.97 10.97 10
2/20/2013 10.97 10.97 10.90 10.90 29
2/19/2013 11.02 11.02 10.95 10.97 44
2/15/2013 10.97 11.00 10.96 11.00 30
2/14/2013 11.05 11.05 10.94 11.01 101
2/13/2013 10.87 11.18 10.87 11.18 151
2/12/2013 10.91 10.95 10.91 10.92 29
2/11/2013 11.03 11.03 10.85 10.91 36
2/8/2013 10.85 11.01 10.85 11.01 4
2/7/2013 10.98 10.98 10.98 10.98 0
2/6/2013 10.98 10.98 10.98 10.98 3
2/5/2013 10.93 11.00 10.89 11.00 29
2/4/2013 11.00 11.00 10.84 10.89 72
2/1/2013 10.86 11.04 10.86 11.02 122
1/31/2013 10.94 10.94 10.78 10.88 79
1/30/2013 10.72 10.82 10.72 10.77 134
1/29/2013 10.80 10.93 10.80 10.89 55
1/28/2013 10.80 10.87 10.80 10.86 4
1/25/2013 10.85 10.93 10.84 10.89 155
1/24/2013 11.06 11.06 10.89 10.91 111
1/23/2013 10.87 11.05 10.87 11.05 172
1/22/2013 10.85 10.97 10.85 10.95 116
1/18/2013 10.89 11.00 10.75 10.89 397
1/17/2013 10.80 11.02 10.80 10.97 56
1/16/2013 10.67 11.04 10.67 10.87 26
1/15/2013 10.90 11.07 10.73 10.79 40
1/14/2013 10.95 11.01 10.74 10.85 31
1/11/2013 10.95 10.95 10.95 10.95 14
1/10/2013 10.95 10.95 10.95 10.95 6
1/9/2013 10.86 10.94 10.81 10.89 117
1/8/2013 10.84 10.90 10.73 10.83 64
1/7/2013 10.78 10.78 10.78 10.78 10
1/4/2013 10.67 10.86 10.59 10.83 33
1/3/2013 10.76 10.87 10.72 10.83 67
1/2/2013 10.90 10.90 10.70 10.90 61
12/31/2012 10.41 10.83 10.41 10.83 165
12/28/2012 10.50 10.65 10.34 10.42 49
Marketplace
Trading Center