$13.42 -0.04 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
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
2/3/201513.3713.5613.3713.56148,633
2/2/201513.1913.3713.1013.35371,049
1/30/201513.4213.4213.1913.19127,636
1/29/201513.3613.4913.2513.47191,948
1/28/201513.5113.5613.2913.33138,094
1/27/201513.4813.5413.4313.49200,268
1/26/201513.4613.5713.3913.57161,666
1/23/201513.5713.5813.4913.51263,864
1/22/201513.4213.5713.3613.57189,141
1/21/201513.3713.4213.3213.41124,494
1/20/201513.4313.4313.2613.37272,557
1/16/201513.2413.3713.2013.37113,940
1/15/201513.3313.3313.1813.21144,903
1/14/201513.2113.3113.1513.31115,697
1/13/201513.3413.4713.1813.30321,473
1/12/201513.3513.3513.1813.26274,002
1/9/201513.4613.4613.2813.32625,858
1/8/201513.3513.4413.3313.43613,341
1/6/201513.2413.2713.0513.10850,909
1/5/201513.3913.3913.1613.19284,128
1/2/201513.4813.5513.3013.40140,609
12/31/201413.6613.6713.4913.50200,890
12/30/201413.7613.7613.6113.63178,440
12/29/201413.6313.7513.6213.74248,906
12/26/201413.5913.6413.5913.63297,002
12/24/201413.4813.5513.4813.5478,636
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center