$13.21 +0.01 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Jun. 30, 2015 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
6/29/201513.2513.3713.2013.2094,497
6/26/201513.3313.4013.3313.4091,085
6/25/201513.4013.4113.3213.3299,776
6/24/201513.4313.4613.3913.4056,605
6/23/201513.4813.5013.4513.4656,217
6/22/201513.4813.5213.4413.4892,945
6/19/201513.3613.3913.3413.36133,610
6/18/201513.2813.4113.2813.3869,356
6/17/201513.2513.2813.2113.2680,737
6/16/201513.1113.2413.1113.22169,307
6/15/201513.1113.1713.0713.14142,971
6/12/201513.2313.2313.1913.22252,066
6/11/201513.2513.3013.2513.28450,474
6/10/201513.1713.2913.1613.25152,617
6/9/201513.1113.1713.1013.12391,463
6/8/201513.1213.1613.1013.11110,136
6/5/201513.1913.1913.1013.1580,637
6/4/201513.2913.2913.1913.20101,441
6/3/201513.3113.3513.2813.30112,406
6/2/201513.3013.3513.2613.31118,792
6/1/201513.3613.3913.2913.33268,402
5/29/201513.4013.4013.2913.3469,055
5/28/201513.3613.3813.3013.3855,371
5/27/201513.3313.4013.3213.3855,705
5/26/201513.3513.3713.2613.30129,346
5/22/201513.4613.4613.4013.42288,951
5/21/201513.4713.5113.4413.46126,339
5/20/201513.4413.5013.4413.4781,466
5/19/201513.4813.4813.3813.43142,625
5/18/201513.4113.4513.3613.43139,723
5/15/201513.3713.4113.3513.3985,956
5/14/201513.3213.4113.3213.41171,890
5/13/201513.3113.3913.2713.28100,572
5/12/201513.2613.2913.1713.27152,602
5/11/201513.3413.3813.2713.29182,729
5/8/201513.3713.4113.3413.38874,211
5/7/201513.2413.3113.1813.27128,448
5/6/201513.3313.3913.2013.28188,172
5/5/201513.5113.5213.3013.32183,260
5/4/201513.4713.5413.4713.48197,933
5/1/201513.4613.5113.4113.48213,938
4/30/201513.5813.5913.4113.4598,512
4/29/201513.5813.6313.5313.5890,553
4/28/201513.5213.6413.5213.63103,280
4/27/201513.6413.6513.4913.53105,629
4/24/201513.6313.6513.6113.6384,172
4/23/201513.5413.6813.5413.64230,327
4/22/201513.5013.5613.4513.55151,172
4/21/201513.6113.6113.4713.51181,250
4/20/201513.4613.6213.4613.56110,670
4/17/201513.5113.5113.4013.44135,441
4/16/201513.5913.6213.5113.5698,731
4/15/201513.5713.6713.5713.60211,287
4/14/201513.5213.5913.5013.59282,901
4/13/201513.5313.5713.5013.50169,184
4/10/201513.4613.5713.4613.54342,831
4/9/201513.4713.4813.3613.483,556,840
4/8/201513.4613.5213.4113.46167,944
4/7/201513.5313.5613.4713.47691,350
4/6/201513.3413.5913.3413.561,152,030
4/2/201513.3613.4813.3513.44145,514
4/1/201513.3913.3913.3013.38141,998
3/31/201513.3913.4313.3513.4090,139
3/30/201513.3313.4613.3213.44125,252
3/27/201513.2313.2713.1913.27105,428
3/26/201513.2613.3013.2013.2297,512
3/25/201513.3713.4413.2713.28120,446
3/24/201513.5013.5013.3813.38126,273
3/23/201513.4313.5413.4313.48130,239
3/20/201513.3113.4513.3113.45144,134
3/19/201513.3013.3413.2513.28130,258
3/18/201513.1513.4213.1213.37124,184
3/17/201513.1313.2013.1213.19169,284
3/16/201513.0813.2013.0813.20166,447
3/13/201513.1213.1212.9813.07161,046
3/11/201513.0113.0612.9612.99166,494
3/10/201513.1313.1313.0113.01160,567
3/9/201513.1613.2413.1613.20157,346
3/6/201513.2613.2813.1313.14182,702
3/5/201513.3613.3813.3213.36111,825
3/4/201513.4313.4813.3213.36162,074
3/3/201513.3913.4713.3613.43322,526
3/2/201513.4813.4813.3913.45247,530
2/27/201513.5313.5313.4613.48196,638
2/26/201513.4813.5313.4613.5093,899
2/25/201513.6013.6013.4913.52190,222
2/24/201513.5213.5913.4613.58141,741
2/23/201513.4413.5013.4313.5097,705
2/20/201513.4613.4913.3513.48138,393
2/19/201513.5113.5113.4313.45189,631
2/18/201513.4113.5113.4013.50138,709
2/17/201513.4013.4713.3713.43148,947
2/13/201513.4413.4513.3513.43227,925
2/12/201513.4513.4913.4313.49120,556
2/11/201513.4813.4813.3413.40106,391
2/10/201513.4013.4913.3313.48166,940
2/9/201513.4713.4913.3313.36274,363
2/6/201513.6413.6413.4513.49355,250
2/5/201513.5613.6413.5413.63169,532
2/4/201513.5713.6013.4613.50193,167
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!