$13.30 -0.12 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

May. 26, 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
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
7/28/20108.288.288.178.21564,800
7/27/20108.328.328.268.29248,700
7/26/20108.128.258.128.23383,200
7/23/20108.028.148.018.14140,700
7/22/20108.008.077.998.04104,700
7/21/20108.058.067.857.89221,900
7/20/20107.888.017.818.01141,200
7/19/20107.937.937.817.91204,900
7/16/20108.008.017.827.83416,900
7/15/20108.058.067.968.05178,800
7/14/20108.118.168.028.08401,900
7/13/20108.008.127.998.11610,100
7/12/20107.997.997.927.94134,700
7/9/20107.948.007.938.00194,700
7/8/20107.917.957.837.933,188,500
7/7/20107.677.867.677.86211,900
7/6/20107.697.747.607.65275,700
7/2/20107.657.687.607.63210,500
7/1/20107.667.697.557.67281,300
6/30/20107.727.807.657.67120,800
6/29/20107.817.847.727.79291,200
6/28/20107.857.957.847.91132,100
6/25/20107.827.917.787.9052,600
6/24/20107.837.907.807.8068,500
6/23/20107.927.927.857.89107,000
6/22/20108.078.107.937.94127,800
6/21/20108.168.208.038.0697,600
6/18/20108.158.158.078.1096,100
6/17/20108.098.108.018.10133,500
6/16/20108.058.107.998.07301,400
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center