PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio $12.82

up +0.07


29/8/2014 04:00 PM  |  NYSEARCA : PEY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
11/6/201311.5811.6311.5811.6170,236
11/5/201311.5711.6011.5311.5349,819
11/4/201311.5611.5911.5011.5948,641
11/1/201311.5511.5711.4811.5374,854
10/31/201311.6011.6211.5011.5371,827
10/30/201311.6511.6911.5811.5999,633
10/29/201311.6411.6711.6211.6668,885
10/28/201311.6111.6111.5811.6066,099
10/25/201311.5211.5911.5011.59108,318
10/24/201311.5311.5311.4911.5262,717
10/23/201311.4711.5211.4511.49103,988
10/22/201311.4311.4911.4111.49145,031
10/21/201311.4011.4111.3511.3875,219
10/18/201311.3211.4111.3211.38149,137
10/17/201311.1911.3211.1611.3283,478
10/16/201311.1111.1811.1011.1871,167
10/15/201311.1411.1511.0411.0770,889
10/14/201311.1511.2111.1011.2070,960
10/11/201311.1111.2011.0811.2065,298
10/10/201310.9511.1210.9511.11151,666
10/9/201310.8610.9510.8610.89101,078
10/8/201310.8810.9410.8410.8486,398
10/7/201310.9310.9510.8910.9157,106
10/4/201310.9411.0010.9410.98104,849
10/3/201311.0311.0410.9110.96132,976
10/2/201311.1011.1011.0111.07135,592
10/1/201311.0511.1311.0511.1271,600
9/30/201311.0211.0610.9311.05136,624
9/27/201311.0811.1111.0411.0567,066
9/26/201311.0811.1411.0811.1272,204
9/25/201311.1511.1611.0911.0986,647
9/24/201311.1511.1911.1111.1361,416
9/23/201311.0511.1611.0011.12198,797
9/20/201311.1111.1311.0411.04102,635
9/19/201311.1311.1311.0611.0983,109
9/18/201310.9811.1410.9311.1092,307
9/17/201310.9210.9710.9210.9679,146
9/16/201310.9410.9710.8810.90121,187
9/13/201310.8510.8810.8510.8771,491
9/12/201310.8610.9010.8510.85111,084
9/11/201310.8810.8910.8310.8650,685
9/10/201310.8410.8910.8210.89159,284
9/9/201310.7110.8010.7010.8061,091
9/6/201310.7410.7810.6510.70103,670
9/5/201310.7010.7210.6710.6890,979
9/4/201310.6910.7110.6610.69699,451
9/3/201310.8010.8710.6110.66238,399
8/30/201310.8010.8310.6910.70124,607
8/29/201310.7610.8510.7610.8095,402
8/28/201310.7810.8310.7610.7785,608
8/27/201310.8910.8910.7910.79104,229
8/26/201311.0211.0210.9010.92151,469
8/23/201310.9611.0010.9010.9950,668
8/22/201310.8710.9510.8610.9289,204
8/21/201310.9110.9210.8210.8571,839
8/20/201310.8510.9810.8410.9453,474
8/19/201310.9110.9310.8510.85122,529
8/16/201310.9810.9810.8910.93120,040
8/15/201311.1511.1510.9811.00312,041
8/14/201311.2811.2811.2011.22101,530
8/13/201311.3211.3211.2211.2681,832
8/12/201311.2511.3011.2311.2795,532
8/9/201311.3611.3711.2711.31120,358
8/8/201311.3811.4511.3211.3769,060
8/7/201311.3411.3811.3111.3671,247
8/6/201311.4411.4411.3511.38105,364
8/5/201311.4711.4711.4111.4483,926
8/2/201311.4611.4811.4011.47128,337
8/1/201311.3611.4811.2811.47112,819
7/31/201311.3411.3811.2811.31158,328
7/30/201311.2911.3811.2811.3394,749
7/29/201311.2711.2911.2311.2668,054
7/26/201311.3011.3011.1811.28112,028
7/25/201311.2111.3111.1311.3182,497
7/24/201311.3411.3411.1911.21106,507
7/23/201311.3111.3311.3011.31112,946
7/22/201311.2911.3411.2711.31147,121
7/19/201311.2711.2811.2211.28115,568
7/18/201311.1611.2711.1611.27150,725
7/17/201311.1711.2211.1611.17133,007
7/16/201311.2111.2111.1411.1696,725
7/15/201311.1011.1911.0811.19165,696
7/12/201311.1111.1311.0711.12133,102
7/11/201311.0811.1111.0611.1180,135
7/10/201311.0111.0310.9811.0172,414
7/9/201310.9811.0110.9411.01124,821
7/8/201310.8810.9410.8610.93882,896
7/5/201310.8110.8410.7210.84100,159
7/3/201310.7510.7710.6810.7650,024
7/2/201310.7410.8310.6810.74150,303
7/1/201310.7310.8210.7310.7795,435
6/28/201310.7510.7910.6910.7397,722
6/27/201310.6610.7610.6610.73187,026
6/26/201310.5910.6510.5610.61175,024
6/25/201310.4810.5610.4310.5371,591
6/24/201310.4310.4910.3410.43210,058
6/21/201310.4010.5110.3510.48293,857
6/20/201310.5710.5710.3610.39230,833
6/19/201310.8210.8210.6110.6287,015
6/18/201310.6710.8210.6710.80141,875
Trading Center