PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio $12.26

down -0.02


1/8/2014 04:00 PM  |  NYSEARCA : PEY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
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
5/29/201412.3912.4012.3412.39228,772
5/28/201412.3912.3912.3412.35130,974
5/27/201412.3212.3612.3112.35185,803
5/23/201412.3012.3112.2612.28126,995
5/22/201412.2412.2712.2212.27123,869
5/21/201412.2112.2112.1312.19221,421
5/20/201412.2512.2512.1112.16339,274
5/19/201412.2412.2512.1912.23322,048
5/16/201412.2312.2312.1612.23112,212
5/15/201412.2412.2412.1312.19150,193
5/13/201412.4512.4512.3512.35402,569
5/12/201412.3912.4212.3512.41229,801
5/8/201412.3512.4012.3112.3489,505
5/7/201412.2812.3312.2512.33133,765
5/6/201412.3212.3212.2212.23109,293
5/5/201412.2912.3112.2012.31283,882
5/2/201412.2812.3812.2712.29190,482
5/1/201412.3512.3512.2512.32222,400
4/30/201412.2912.3412.2512.3262,544
4/29/201412.2912.3812.2712.28163,645
4/28/201412.2812.3212.2012.3098,752
4/25/201412.2512.2712.2012.2176,598
4/24/201412.3012.3012.2312.2466,773
4/23/201412.3012.3212.2612.2754,777
4/22/201412.2312.3112.2312.28185,189
4/21/201412.2512.2712.2212.25110,892
4/17/201412.2712.2712.2312.26100,948
4/16/201412.2112.2612.1912.26171,171
4/15/201412.1212.1712.0312.16165,251
4/14/201412.1012.1312.0412.11130,262
4/11/201412.0212.9611.9812.0287,788
4/10/201412.2212.2312.0412.07110,263
4/9/201412.1612.2012.1512.20126,417
4/8/201412.0812.1812.0412.1682,796
4/7/201412.1312.1712.0612.07100,325
4/4/201412.2512.3012.1112.13247,239
4/3/201412.2512.2512.1912.24118,337
4/2/201412.2212.2312.1712.22169,755
4/1/201412.2012.2112.1312.21393,865
3/31/201412.0712.1912.0712.19106,315
3/28/201411.9812.0511.9812.03131,405
3/27/201411.9912.0211.9511.9787,869
3/26/201412.0612.1011.9811.9887,364
3/25/201412.0312.0712.0112.0461,825
3/24/201412.0412.0711.9612.0183,314
3/21/201412.0112.1212.0112.01119,285
3/20/201411.9312.0011.8812.00116,792
3/19/201412.0712.0711.8911.93146,456
3/18/201412.0412.1011.9912.08184,328
3/17/201411.9712.0311.9612.0194,873
3/14/201411.8711.9511.8711.94100,479
3/13/201411.9711.9811.8811.9187,160
3/12/201411.8711.9511.8511.95144,311
3/11/201411.9711.9711.8611.90106,488
3/10/201411.9011.9511.9011.94219,026
3/7/201411.9211.9511.8911.94111,562
Trading Center