$13.39 -0.01 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Dec. 19, 2014 | 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
3/5/201411.9611.9611.9011.9183,921
3/4/201411.8811.9911.8811.9582,658
3/3/201411.7811.8211.7011.78107,960
2/28/201411.7911.8711.7811.8370,284
2/27/201411.7211.7611.6911.75158,323
2/26/201411.7011.7511.6911.72112,648
2/25/201411.7011.7611.6711.69117,987
2/24/201411.6911.7811.6811.69246,564
2/21/201411.6411.7111.6411.66356,612
2/20/201411.5611.6611.5411.65121,341
2/19/201411.6511.7111.5511.55143,694
2/18/201411.6711.7111.6711.68117,167
2/14/201411.5911.7011.5811.7047,464
2/13/201411.4811.6511.4711.6577,049
2/12/201411.5111.5711.4911.53123,704
2/11/201411.4311.5511.4211.52144,302
2/10/201411.3911.4211.3411.42120,582
2/7/201411.3511.4011.3211.4086,557
2/6/201411.2211.3211.2011.29102,766
2/5/201411.2211.2611.1611.20149,771
2/4/201411.2311.2811.1611.24224,589
2/3/201411.4911.4911.1911.22241,398
1/31/201411.4811.5511.3811.49167,955
1/30/201411.4411.5711.4411.5660,500
1/29/201411.4211.4711.3811.4081,773
1/28/201411.4811.5111.4411.5198,752
1/27/201411.5111.5411.4411.44136,830
1/24/201411.6111.6311.5011.51105,400
1/23/201411.7211.7211.6311.65111,504
1/22/201411.7111.7611.6911.7599,289
1/21/201411.6511.7411.6511.7284,926
1/17/201411.6311.6711.6111.6356,817
1/16/201411.6511.6711.6211.67116,580
1/15/201411.6311.6911.6311.67230,398
1/14/201411.6411.6911.6311.6787,504
1/13/201411.7011.7311.5911.62120,099
1/10/201411.7011.7511.6911.7490,564
1/9/201411.7311.7311.6511.7074,531
1/8/201411.7511.7511.6711.6947,714
1/7/201411.6811.7811.6811.7663,164
1/6/201411.7511.7711.6611.6757,329
1/3/201411.7311.7511.6811.72114,756
1/2/201411.8211.8211.6911.70116,309
12/31/201311.8311.8811.8311.8558,843
12/30/201311.8511.8511.8211.8591,798
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
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center