$12.99 0.00 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
2/8/201612.9613.0012.8012.99256,841
2/5/201613.1113.1113.0313.06284,458
2/4/201613.1313.2313.0813.15344,432
2/3/201613.0513.1612.8713.15296,720
2/2/201613.0013.0212.9112.96223,431
2/1/201613.0513.1713.0113.12319,735
1/29/201612.8513.0912.8413.08214,072
1/28/201612.7112.8112.6512.78153,009
1/27/201612.5312.7212.4812.56207,114
1/26/201612.4212.6012.4012.58194,443
1/25/201612.5512.6012.3412.34184,229
1/22/201612.4912.6112.4312.60137,577
1/21/201612.1812.3912.1212.28216,949
1/20/201612.2212.2711.8912.17502,318
1/19/201612.5112.5112.2612.38393,458
1/15/201612.3712.4412.2512.412,218,130
1/14/201612.4312.7612.4212.70148,760
1/13/201612.6512.6812.3612.40227,487
1/12/201612.7612.7612.4612.63214,989
1/11/201612.7312.7912.5712.68454,715
1/8/201612.8812.8912.6712.69564,624
1/7/201612.9513.0212.7812.81328,009
1/6/201613.1313.1713.0513.09241,139
1/5/201613.2713.3213.1413.30414,256
1/4/201613.2113.2413.1013.23355,948
12/31/201513.4213.4513.3113.35159,917
12/30/201513.4913.5213.4313.43203,815
12/29/201513.5413.5813.4713.52193,612
12/28/201513.4013.4413.3513.43147,402
12/24/201513.5313.5413.4513.4995,195
12/23/201513.3513.5313.3413.51242,002
12/22/201513.1013.2813.0613.26364,352
12/21/201512.9613.0612.9413.05206,914
12/18/201513.0313.0412.9212.92273,188
12/17/201513.2713.2713.1013.10114,624
12/16/201513.1513.2813.1313.26258,362
12/15/201513.0513.1713.0513.122,052,550
12/14/201512.9713.0312.8813.03288,407
12/11/201513.0713.0812.9212.96236,530
12/10/201513.2213.2713.1613.18337,793
12/9/201513.2213.4013.1413.21326,374
12/8/201513.2313.3213.1813.25142,193
12/7/201513.4313.4413.2713.32196,448
12/4/201513.3813.5213.3713.51220,153
12/3/201513.5613.5613.3213.37334,182
12/2/201513.7713.7713.5213.54411,013
12/1/201513.7413.7713.6913.74573,210
11/30/201513.7213.7213.6513.694,501,270
11/27/201513.6713.6813.6313.67477,919
11/25/201513.7213.7213.6313.67791,263
11/24/201513.5613.7213.5613.68254,615
11/23/201513.6113.6613.5813.6044,453
11/20/201513.6113.6513.5613.5877,458
11/19/201513.5413.5913.5013.5892,994
11/18/201513.3713.5413.3713.5387,294
11/17/201513.4513.4713.3213.35122,617
11/16/201513.2013.4513.2013.4557,100
11/13/201513.2413.2713.1813.19132,839
11/12/201513.4413.4813.2813.29129,218
11/11/201513.5713.6113.5313.5335,760
11/10/201513.4813.5513.4613.5444,770
11/9/201513.5413.5413.4413.48112,128
11/6/201513.6513.6713.4513.5673,907
11/5/201513.7513.7713.6713.7190,868
11/4/201513.7913.8113.7013.7691,650
11/3/201513.7413.8113.6913.76201,545
10/30/201513.6913.7513.6513.6783,254
10/29/201513.6813.6813.6113.66124,083
10/28/201513.5313.7113.5313.71114,735
10/27/201513.5313.5413.4713.5288,267
10/26/201513.6913.7113.6013.62196,047
10/23/201513.6813.6813.5613.63174,610
10/22/201513.4513.6413.4513.62473,727
10/21/201513.4813.5113.3713.38190,648
10/20/201513.4313.5013.4213.48217,531
10/19/201513.4613.4613.4013.45168,834
10/16/201513.4413.4813.4013.47125,639
10/15/201513.2813.4213.2313.42186,099
10/14/201513.3313.3513.2313.2676,253
10/13/201513.3413.4213.3013.31194,146
10/12/201513.3813.4213.3813.4095,950
10/9/201513.4013.4413.3513.38194,587
10/8/201513.1713.4113.1613.39462,393
10/7/201513.1913.2513.0913.21338,527
10/6/201513.1113.2013.0713.15189,125
10/5/201512.9313.1312.9113.13298,193
10/2/201512.5312.8212.5212.8250,991
10/1/201512.7312.7612.5112.6061,037
9/30/201512.6012.6912.5712.6891,850
9/29/201512.4912.5812.4412.50343,769
9/28/201512.6212.6412.4812.50124,949
9/25/201512.6912.8012.6612.7075,682
9/24/201512.5612.6512.5112.64144,732
9/23/201512.6612.7012.6012.6451,806
9/22/201512.6512.7212.6112.6665,414
9/21/201512.7512.8212.7512.7769,357
9/18/201512.6712.7812.6612.6884,988
9/17/201512.8112.9412.8012.8251,029
9/16/201512.7012.8412.7012.8452,456
9/15/201512.5612.6912.5412.68194,968
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center