$13.27 +0.12 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Dec. 18, 2014 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
3/11/20108.028.067.978.04104,700
3/10/20108.008.047.998.0182,600
3/9/20107.988.017.958.00110,300
3/8/20107.977.997.957.98243,900
3/5/20107.907.957.887.9587,900
3/4/20107.877.877.817.8679,700
3/3/20107.907.927.807.82133,600
3/2/20107.797.837.777.82999,800
3/1/20107.727.777.677.7659,600
2/26/20107.727.727.657.6855,000
2/25/20107.637.727.637.7249,500
2/24/20107.737.757.677.75128,100
2/23/20107.767.767.677.6978,500
2/22/20107.727.767.727.7567,200
2/19/20107.667.757.667.7492,100
2/18/20107.597.707.597.7064,600
2/17/20107.637.637.587.6166,100
2/16/20107.487.587.487.58396,200
2/12/20107.407.467.377.4668,700
2/11/20107.417.487.387.4848,100
2/10/20107.367.437.337.4244,800
2/9/20107.387.447.357.4047,800
2/8/20107.387.427.337.3439,500
2/5/20107.367.427.307.41220,100
2/4/20107.517.517.387.3991,300
2/3/20107.567.567.477.50173,800
2/2/20107.567.587.497.58210,600
2/1/20107.577.587.547.58138,800
1/29/20107.637.687.537.5398,400
1/28/20107.747.747.577.6269,000
1/27/20107.587.717.567.71104,400
1/26/20107.677.717.637.6483,900
1/25/20107.677.717.627.67113,600
1/22/20107.747.797.627.66211,400
1/21/20107.857.907.757.78214,800
1/20/20107.847.867.767.8580,000
1/19/20107.797.897.797.89160,400
1/15/20107.857.857.727.79243,900
1/14/20107.857.897.837.88154,500
1/13/20107.767.837.747.83147,700
1/12/20107.777.807.737.76142,100
1/11/20107.837.837.767.80187,000
1/8/20107.767.807.757.8093,400
1/7/20107.697.797.687.7973,200
1/6/20107.687.737.687.7073,400
1/5/20107.787.787.667.68229,300
1/4/20107.687.797.677.7762,200
12/31/20097.777.777.657.6544,600
12/30/20097.687.777.687.7377,500
12/29/20097.777.777.737.7553,500
12/28/20097.767.787.707.72105,000
12/24/20097.717.757.677.74127,500
12/23/20097.677.727.667.7037,100
12/22/20097.687.687.637.68179,100
12/21/20097.577.657.577.64159,900
12/18/20097.567.637.517.58114,900
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center