$12.64 +0.11 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
4/10/201513.4613.5713.4613.54342,831
4/9/201513.4713.4813.3613.483,556,840
4/8/201513.4613.5213.4113.46167,944
4/7/201513.5313.5613.4713.47691,350
4/6/201513.3413.5913.3413.561,152,030
4/2/201513.3613.4813.3513.44145,514
4/1/201513.3913.3913.3013.38141,998
3/31/201513.3913.4313.3513.4090,139
3/30/201513.3313.4613.3213.44125,252
3/27/201513.2313.2713.1913.27105,428
3/26/201513.2613.3013.2013.2297,512
3/25/201513.3713.4413.2713.28120,446
3/24/201513.5013.5013.3813.38126,273
3/23/201513.4313.5413.4313.48130,239
3/20/201513.3113.4513.3113.45144,134
3/19/201513.3013.3413.2513.28130,258
3/18/201513.1513.4213.1213.37124,184
3/17/201513.1313.2013.1213.19169,284
3/16/201513.0813.2013.0813.20166,447
3/13/201513.1213.1212.9813.07161,046
3/11/201513.0113.0612.9612.99166,494
3/10/201513.1313.1313.0113.01160,567
3/9/201513.1613.2413.1613.20157,346
3/6/201513.2613.2813.1313.14182,702
3/5/201513.3613.3813.3213.36111,825
3/4/201513.4313.4813.3213.36162,074
3/3/201513.3913.4713.3613.43322,526
3/2/201513.4813.4813.3913.45247,530
2/27/201513.5313.5313.4613.48196,638
2/26/201513.4813.5313.4613.5093,899
2/25/201513.6013.6013.4913.52190,222
2/24/201513.5213.5913.4613.58141,741
2/23/201513.4413.5013.4313.5097,705
2/20/201513.4613.4913.3513.48138,393
2/19/201513.5113.5113.4313.45189,631
2/18/201513.4113.5113.4013.50138,709
2/17/201513.4013.4713.3713.43148,947
2/13/201513.4413.4513.3513.43227,925
2/12/201513.4513.4913.4313.49120,556
2/11/201513.4813.4813.3413.40106,391
2/10/201513.4013.4913.3313.48166,940
2/9/201513.4713.4913.3313.36274,363
2/6/201513.6413.6413.4513.49355,250
2/5/201513.5613.6413.5413.63169,532
2/4/201513.5713.6013.4613.50193,167
2/3/201513.3713.5613.3713.56148,633
2/2/201513.1913.3713.1013.35371,049
1/30/201513.4213.4213.1913.19127,636
1/29/201513.3613.4913.2513.47191,948
1/28/201513.5113.5613.2913.33138,094
1/27/201513.4813.5413.4313.49200,268
1/26/201513.4613.5713.3913.57161,666
1/23/201513.5713.5813.4913.51263,864
1/22/201513.4213.5713.3613.57189,141
1/21/201513.3713.4213.3213.41124,494
1/20/201513.4313.4313.2613.37272,557
1/16/201513.2413.3713.2013.37113,940
1/15/201513.3313.3313.1813.21144,903
1/14/201513.2113.3113.1513.31115,697
1/13/201513.3413.4713.1813.30321,473
1/12/201513.3513.3513.1813.26274,002
1/9/201513.4613.4613.2813.32625,858
1/8/201513.3513.4413.3313.43613,341
1/6/201513.2413.2713.0513.10850,909
1/5/201513.3913.3913.1613.19284,128
1/2/201513.4813.5513.3013.40140,609
12/31/201413.6613.6713.4913.50200,890
12/30/201413.7613.7613.6113.63178,440
12/29/201413.6313.7513.6213.74248,906
12/26/201413.5913.6413.5913.63297,002
12/24/201413.4813.5513.4813.5478,636
12/23/201413.4513.5213.4313.50200,462
12/22/201413.4213.4213.3413.41102,029
12/19/201413.4813.4813.3013.39175,689
12/18/201413.2513.4013.2213.40240,098
12/17/201412.9313.1712.9313.15164,634
12/16/201412.8513.1212.8312.94180,718
12/15/201413.0713.0912.8712.9293,535
12/12/201413.1813.2113.0513.07139,036
12/11/201413.1913.3413.1913.24173,387
12/10/201413.3113.4013.1413.14113,397
12/9/201413.2413.3813.2113.38187,102
12/8/201413.3213.4013.2513.34393,012
12/5/201413.2913.3513.2913.33146,136
12/4/201413.3513.3513.2613.33141,853
12/3/201413.2913.3513.2913.34103,676
12/2/201413.2013.3013.1913.29134,205
12/1/201413.2113.2513.1713.20155,569
11/28/201413.2613.3313.2213.2260,630
11/26/201413.2013.2413.1813.24115,807
11/25/201413.2013.2113.1313.1884,752
11/24/201413.2013.2013.1313.15178,732
11/21/201413.2313.2513.0913.13138,135
11/20/201413.0513.1113.0313.1194,628
11/19/201413.0813.0913.0013.07119,105
11/19/201435.8035.9535.1835.64321,281
11/18/201413.1313.1513.0913.1285,870
11/17/201413.0513.1113.0413.10108,717
11/14/201413.1213.1213.0313.05113,025
11/13/201413.2113.2613.1313.15200,526
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!