$13.27 +0.08 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Jul. 29, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
10/13/20108.498.608.498.56191,449
10/12/20108.448.518.438.49159,789
10/11/20108.468.518.468.50146,394
10/8/20108.408.518.408.49200,425
10/7/20108.468.508.398.43238,070
10/6/20108.438.488.368.45355,892
10/5/20108.368.478.338.441,152,000
10/4/20108.398.408.288.33242,866
10/1/20108.418.418.328.35378,004
9/30/20108.408.458.318.35205,761
9/29/20108.378.378.298.34166,616
9/28/20108.298.368.218.35171,720
9/27/20108.358.358.268.28109,384
9/24/20108.198.318.198.31252,238
9/23/20108.178.248.108.13158,751
9/22/20108.258.298.208.21123,639
9/21/20108.308.318.248.26183,113
9/20/20108.218.308.148.30285,344
9/17/20108.148.178.108.15149,782
9/16/20108.188.198.098.12131,992
9/15/20108.168.208.128.19177,266
9/14/20108.208.238.168.20174,522
9/13/20108.158.228.148.22128,984
9/10/20108.108.128.078.08130,217
9/9/20108.108.108.038.07131,061
9/8/20108.028.077.998.01116,878
9/7/20108.088.097.998.00314,492
9/3/20108.108.108.048.10146,193
9/2/20108.018.037.978.00358,296
9/1/20107.908.007.858.00215,008
8/31/20107.747.847.737.78101,600
8/30/20107.877.887.757.76137,400
8/27/20107.807.927.747.9185,900
8/26/20107.867.867.757.77107,200
8/25/20107.707.837.677.81235,500
8/24/20107.757.807.667.74223,800
8/23/20107.907.907.787.78184,300
8/20/20107.867.867.737.82174,700
8/19/20107.987.987.807.83221,200
8/18/20108.038.037.937.99193,200
8/17/20108.018.037.927.98218,500
8/16/20107.867.907.827.89186,300
8/13/20107.957.957.877.87392,100
8/12/20107.897.967.897.95157,000
8/11/20108.128.147.977.99274,600
8/10/20108.268.268.178.22147,500
8/9/20108.298.298.208.26400,000
8/6/20108.198.238.078.19353,300
8/5/20108.228.258.208.24476,600
8/4/20108.288.978.208.25323,800
8/3/20108.288.318.198.23270,400
8/2/20108.208.288.208.27108,800
7/30/20108.088.188.078.1493,000
7/29/20108.258.258.118.15183,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!