$12.85 +0.05 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Aug. 28, 2015 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
11/12/20108.648.648.568.58254,255
11/11/20108.618.688.608.67157,414
11/10/20108.628.708.608.70108,577
11/9/20108.768.768.628.63176,647
11/8/20108.758.798.648.71104,557
11/5/20108.818.818.718.76259,875
11/4/20108.718.778.698.75559,657
11/3/20108.568.608.538.60210,178
11/2/20108.578.578.528.55156,402
11/1/20108.558.568.398.46157,504
10/29/20108.458.558.448.49179,805
10/28/20108.488.538.438.47149,150
10/27/20108.478.508.398.4888,211
10/26/20108.498.538.478.49138,565
10/25/20108.608.628.528.55102,999
10/22/20108.538.558.518.5492,434
10/21/20108.638.648.488.53358,143
10/20/20108.548.618.528.58179,712
10/19/20108.568.618.488.51196,695
10/18/20108.538.628.538.62139,314
10/15/20108.548.608.528.55480,212
10/14/20108.538.608.508.56336,824
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
  • 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!