$13.22 -0.02 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Nov. 28, 2014 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
4/26/201310.7410.7710.7210.75109,424
4/25/201310.7410.7510.7010.73153,053
4/24/201310.7010.7110.6510.68116,841
4/23/201310.6310.7010.5810.7071,572
4/22/201310.5610.6110.4810.5870,289
4/19/201310.4510.5810.4510.5699,276
4/18/201310.5010.5010.4110.45100,217
4/17/201310.5710.5710.4110.48141,713
4/16/201310.4910.5910.4810.58182,822
4/15/201310.6810.6810.4410.44136,417
4/12/201310.7310.7310.6910.73157,333
4/11/201310.7210.7510.7010.74110,706
4/10/201310.6110.7110.6110.7092,795
4/9/201310.6210.6210.5610.5976,017
4/8/201310.5110.6010.5010.60118,207
4/5/201310.4310.5210.4110.52247,690
4/4/201310.4310.5010.4310.5086,391
4/3/201310.5610.5610.4210.43165,458
4/2/201310.5210.5810.5010.54580,753
4/1/201310.5910.5910.4710.51117,630
3/28/201310.5410.5910.5110.57139,307
3/27/201310.4810.5310.4510.5271,785
3/26/201310.4710.5310.4510.5382,779
3/25/201310.5010.5210.4210.45117,253
3/22/201310.4310.4810.4310.4681,633
3/21/201310.4510.4710.4110.4471,234
3/20/201310.4510.4710.4210.4587,335
3/19/201310.3710.4110.3510.3988,575
3/18/201310.4010.4010.3310.3680,594
3/15/201310.4210.4310.3710.4271,428
3/14/201310.4210.4510.4010.4488,414
3/13/201310.3410.3910.3210.39239,718
3/12/201310.3510.3510.3110.33247,257
3/11/201310.3210.3510.3110.34152,560
3/8/201310.3110.3310.2610.32124,584
3/7/201310.2610.2810.2510.2877,882
3/6/201310.2910.3010.2510.28225,676
3/5/201310.2710.3010.2510.2881,448
3/4/201310.1710.2210.1510.2292,619
3/1/201310.1110.1710.0510.16210,786
2/28/201310.1210.2110.1210.16116,983
2/27/201310.0910.1710.0610.15117,349
2/26/201310.0610.1110.0410.08119,925
2/25/201310.2410.2410.0310.0489,757
2/22/201310.1310.1910.1110.19121,889
2/21/201310.1010.1310.0610.09131,605
2/20/201310.2010.2110.1110.1288,509
2/19/201310.1210.1810.1210.17152,330
2/15/201310.1110.1210.0710.08130,360
2/14/201310.1410.1410.0910.11106,733
2/13/201310.0810.1410.0610.1298,568
2/12/201310.0710.1010.0410.0985,951
2/11/201310.0610.0610.0210.0462,568
2/8/20139.9910.049.9910.03116,996
2/7/201310.0010.019.9510.00122,590
2/6/20139.969.999.909.9882,057
2/5/20139.979.999.949.95178,321
2/4/201310.0310.039.909.90114,697
2/1/201310.0310.0710.0310.05128,532
1/31/20139.9210.009.929.99303,579
1/30/20139.989.989.879.87125,163
1/29/20139.939.969.909.96160,098
1/28/20139.909.929.849.92150,312
1/25/20139.889.889.829.86116,321
1/24/20139.889.889.829.84129,219
1/23/20139.899.899.839.85101,897
1/22/20139.799.889.769.88235,124
1/18/20139.779.779.729.7795,894
1/17/20139.719.769.709.74231,143
1/16/20139.689.699.659.67156,194
1/15/20139.679.719.639.71121,245
1/14/20139.709.729.679.7189,318
1/11/20139.679.709.669.69109,428
1/10/20139.699.709.659.69119,857
1/9/20139.659.679.639.6684,984
1/8/20139.629.689.609.6493,100
1/7/20139.759.759.659.6670,251
1/4/20139.729.779.709.76101,472
1/3/20139.699.729.639.69146,412
1/2/20139.549.659.549.65163,258
12/31/20129.269.419.249.41174,580
12/28/20129.319.379.279.27108,092
12/27/20129.409.409.259.35162,782
12/26/20129.459.459.379.37160,648
12/24/20129.479.479.419.4297,096
12/21/20129.489.529.449.48145,479
12/20/20129.549.589.519.5674,486
12/19/20129.579.609.549.55166,110
12/18/20129.489.579.459.57164,136
12/17/20129.379.479.379.4793,099
12/14/20129.409.409.369.3690,496
12/13/20129.489.529.449.4567,535
12/12/20129.569.609.499.4988,108
12/11/20129.539.579.519.5482,045
12/10/20129.489.539.489.52167,107
12/7/20129.519.519.469.49128,874
12/6/20129.449.489.449.48184,344
12/5/20129.449.509.409.46204,402
12/4/20129.449.509.419.44156,889
12/3/20129.509.509.449.4699,673
  • Showing 401-500 of 1,257 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center