$13.51 -0.06 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Jan. 23, 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
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
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center