$12.62 +0.16 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Oct. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
10/21/201412.5012.6312.4512.62153,223
10/20/201412.3012.4612.3012.46223,783
10/17/201412.3912.4012.2912.34312,427
10/16/201412.0412.3112.0412.28220,858
10/15/201412.1812.2811.9812.21584,118
10/14/201412.2712.4312.2612.34137,622
10/13/201412.2912.3812.2212.22220,633
10/10/201412.2712.4212.2712.301,349,670
10/9/201412.4812.5312.3012.30113,799
10/8/201412.3312.5212.2912.5264,297
10/7/201412.4012.4112.2912.3062,938
10/6/201412.5112.5112.3912.4382,127
10/3/201412.4312.4712.4012.45137,321
10/2/201412.3512.4112.2812.38112,162
10/1/201412.4012.4512.3312.34204,548
9/30/201412.4912.5412.4412.4562,070
9/29/201412.4312.5212.4312.5177,173
9/26/201412.4512.5312.4112.5245,131
9/25/201412.5712.5712.4212.43142,542
9/24/201412.5112.5812.4612.5662,269
9/23/201412.6012.6012.4812.48165,425
9/22/201412.6612.6612.6112.6143,032
9/19/201412.7212.7712.6512.68126,722
9/18/201412.6912.7012.6412.68156,156
9/17/201412.7112.7312.6312.6792,990
9/16/201412.6312.7112.6112.67169,598
9/15/201412.6412.6412.5912.6168,969
9/12/201412.8112.8112.6112.6560,495
9/11/201412.7312.7912.6712.7753,763
9/10/201412.7712.7712.6912.7699,140
9/9/201412.8612.8612.7312.7365,502
9/8/201412.8812.8812.7912.8492,497
9/5/201412.8112.8812.7612.88110,754
9/4/201412.8412.8612.7812.81152,367
9/3/201412.8212.8612.8012.81119,447
9/2/201412.8412.8412.7512.80114,803
8/29/201412.8012.8212.7512.82101,998
8/28/201412.7512.7712.7112.7554,127
8/27/201412.7712.7712.7312.77112,678
8/26/201412.7712.7812.7312.7493,787
8/25/201412.7612.7812.7312.74123,268
8/22/201412.7512.7512.6612.7052,600
8/21/201412.7012.7412.6612.7383,079
8/20/201412.6512.6912.6212.6783,399
8/19/201412.6012.6712.6012.6764,041
8/18/201412.5812.6212.5612.58153,617
8/15/201412.5712.6012.4612.5374,275
8/14/201412.5312.5812.5212.57109,886
8/13/201412.4312.5312.4312.5286,265
8/12/201412.4312.4512.3912.44117,123
8/11/201412.4012.4812.3912.43104,147
8/8/201412.2312.3912.2312.3976,698
8/7/201412.2712.3012.1812.22145,467
8/6/201412.1812.2712.1812.22122,860
8/5/201412.2512.3112.1712.21511,171
8/4/201412.2712.3012.1712.28170,897
8/1/201412.2712.3212.1212.26396,353
7/31/201412.4212.4412.2812.28317,859
7/30/201412.5912.5912.4412.46125,944
7/29/201412.5712.6212.5412.5490,031
7/28/201412.5112.5712.4912.5688,336
7/25/201412.5712.5712.5112.5496,930
7/24/201412.6012.6512.5912.6289,514
7/23/201412.6812.6812.6012.6383,294
7/22/201412.6712.6912.6412.6569,639
7/21/201412.6412.6712.6012.6465,787
7/18/201412.6012.6912.5612.6961,756
7/17/201412.6712.6912.5512.56124,419
7/16/201412.7312.7312.6512.67101,163
7/15/201412.7512.7512.6312.66117,031
7/14/201412.7212.8412.7212.7271,709
7/11/201412.7512.7612.6912.7169,879
7/10/201412.6612.7612.6512.73124,716
7/9/201412.8012.8012.7112.73130,797
7/8/201412.7512.7712.7212.7480,059
7/7/201412.8012.8212.7312.75115,999
7/3/201412.8112.8212.7912.80127,807
7/2/201412.8812.8812.7612.78160,629
7/1/201412.8412.9412.8412.86154,256
6/30/201412.8212.8412.7612.81125,625
6/27/201412.7412.8012.7012.8052,964
6/26/201412.7512.7712.6612.7483,257
6/25/201412.6912.7612.6512.76113,105
6/24/201412.7512.7912.6812.69142,288
6/20/201412.8012.8112.7512.78105,143
6/19/201412.6912.7712.6912.76146,452
6/18/201412.6112.7112.6112.7160,404
6/17/201412.5612.6512.5212.63128,039
6/16/201412.5212.6112.5112.56100,225
6/13/201412.4512.5412.4512.50133,766
6/12/201412.4612.4812.4212.4874,193
6/11/201412.5712.5712.4912.5088,692
6/10/201412.6112.6112.5512.57303,623
6/9/201412.5312.5912.5312.58131,094
6/6/201412.5312.5712.5212.53123,759
6/5/201412.3912.5112.3612.50146,605
6/4/201412.3212.3712.3212.37140,064
6/3/201412.3912.3912.3312.34118,390
6/2/201412.4612.4612.3612.39304,868
5/30/201412.4212.4312.3912.43158,976
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center