$13.27 +0.05 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Mar. 27, 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
6/15/20107.938.077.938.06145,900
6/14/20107.938.027.937.94109,500
6/11/20107.877.937.827.92101,500
6/10/20107.887.897.777.87255,200
6/9/20107.767.807.677.70148,300
6/8/20107.677.737.607.73106,200
6/7/20107.727.797.677.67120,700
6/4/20107.917.917.707.70208,700
6/3/20107.988.027.948.01251,900
6/2/20107.807.917.787.913,057,100
6/1/20107.918.007.857.85340,600
5/28/20108.028.057.958.0080,700
5/27/20107.927.977.877.97127,200
5/26/20107.827.867.747.77102,900
5/25/20107.687.807.627.80199,100
5/24/20107.867.957.847.86150,200
5/21/20107.807.927.757.92208,600
5/20/20108.078.087.987.98144,100
5/19/20108.208.268.158.2366,000
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center