$13.48 -0.02 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Feb. 27, 2015 | 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
5/18/20108.458.458.258.2776,200
5/17/20108.308.388.248.3786,800
5/14/20108.398.398.258.29130,900
5/13/20108.468.508.428.4476,300
5/12/20108.368.428.338.40130,000
5/11/20108.248.458.208.35159,500
5/10/20108.128.308.128.26183,600
5/7/20107.678.107.677.95492,200
5/6/20108.278.323.588.06641,100
5/5/20108.358.408.288.30158,800
5/4/20108.488.488.338.3786,600
5/3/20108.498.558.478.5522,300
4/30/20108.628.638.458.4549,800
4/29/20108.568.618.498.5965,300
4/28/20108.468.538.438.50140,100
4/27/20108.528.618.428.4246,300
4/26/20108.618.658.568.56182,700
4/23/20108.578.648.568.6472,700
4/22/20108.488.598.468.5850,200
4/21/20108.478.548.478.5271,500
4/20/20108.428.508.428.4883,800
4/19/20108.378.438.348.4269,000
4/16/20108.478.498.358.41165,200
4/15/20108.508.508.458.49360,500
4/14/20108.408.518.408.5199,800
4/13/20108.368.408.338.40141,600
4/12/20108.348.398.348.3885,600
4/9/20108.318.378.308.3783,000
4/8/20108.308.348.288.3348,100
4/7/20108.378.378.308.3361,400
4/6/20108.268.378.268.3579,500
4/5/20108.198.318.198.31237,800
4/1/20108.198.248.168.2145,600
3/31/20108.198.248.168.1842,000
3/30/20108.208.238.178.2060,300
3/29/20108.158.198.158.1957,200
3/26/20108.178.208.128.1589,500
3/25/20108.228.308.148.1582,000
3/24/20108.208.258.188.1969,100
3/23/20108.248.268.168.26130,100
3/22/20108.138.228.138.2084,700
3/19/20108.198.208.088.15625,600
3/18/20108.218.218.168.1798,500
3/17/20108.128.218.128.1969,500
3/16/20108.118.148.068.14113,200
3/15/20108.168.168.038.08136,700
3/12/20108.108.108.038.0865,800
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center