$13.63 -0.02 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Apr. 24, 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
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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center