$12.41 +0.07 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Oct. 20, 2014 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
12/27/201311.8011.8511.8011.8568,646
12/26/201311.8311.8411.7911.8394,510
12/24/201311.7911.8311.7511.7963,916
12/23/201311.7311.7811.7311.7795,926
12/20/201311.5811.7511.5811.7484,790
12/19/201311.6511.6511.5511.5880,331
12/18/201311.5311.6711.4411.6777,540
12/17/201311.5611.5611.4711.5083,662
12/16/201311.4911.5611.4911.54138,983
12/13/201311.5111.5111.4511.50108,731
12/12/201311.4611.5411.4611.50462,728
12/11/201311.5411.5411.4011.4363,088
12/10/201311.6111.6511.5211.54108,107
12/9/201311.7011.7311.6011.6493,999
12/6/201311.5211.6711.5111.6670,633
12/5/201311.5011.5111.4611.4981,524
12/4/201311.5111.5911.4511.5474,280
12/3/201311.5811.6211.4911.5567,552
12/2/201311.7211.7211.5811.5982,251
11/29/201311.7211.7611.7211.7325,313
11/27/201311.7011.7211.6711.7077,218
11/26/201311.6811.7111.6411.6855,341
11/25/201311.7411.7611.6711.6993,214
11/22/201311.6811.7211.6311.7258,916
11/21/201311.5511.6711.5511.6485,357
11/20/201311.5811.6411.5111.53132,233
11/19/201311.6011.6411.5711.5869,237
11/18/201311.6311.6611.6011.6181,571
11/15/201311.6511.6511.5511.64108,105
11/14/201311.6111.6811.6011.6573,278
11/13/201311.4911.6211.4811.6147,206
11/12/201311.5911.5911.4811.5357,320
11/11/201311.5811.6011.5511.5971,538
11/8/201311.4411.5811.4311.58101,891
11/7/201311.6211.6511.4611.4669,021
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center