POWERSHARES HI-YIELD EQ DIV AC $10.80

down -0.04


23/5/2013 04:23 PM  |  NYSEARCA : PEY  |  Industries :
Type:

PEY historical data

Date Open High Low Close Volume
3/13/2012 9.48 9.56 9.46 9.56 1534
3/12/2012 9.40 9.47 9.38 9.45 2160
3/9/2012 9.32 9.43 9.32 9.41 4301
3/8/2012 9.30 9.34 9.26 9.33 1228
3/7/2012 9.22 9.27 9.20 9.26 2314
3/6/2012 9.28 9.29 9.20 9.22 3581
3/5/2012 9.28 9.36 9.25 9.35 9867
3/2/2012 9.33 9.36 9.26 9.28 6180
3/1/2012 9.34 9.41 9.34 9.35 2810
2/29/2012 9.41 9.43 9.34 9.34 2181
2/28/2012 9.45 9.45 9.34 9.38 1808
2/27/2012 9.43 9.46 9.37 9.42 2366
2/24/2012 9.47 9.48 9.43 9.45 1426
2/23/2012 9.38 9.46 9.37 9.46 1298
2/22/2012 9.41 9.43 9.35 9.37 5219
2/21/2012 9.43 9.47 9.39 9.43 5683
2/17/2012 9.43 9.45 9.42 9.43 3002
2/16/2012 9.32 9.43 9.30 9.41 1744
2/15/2012 9.33 9.36 9.28 9.31 1684
2/14/2012 9.36 9.38 9.30 9.35 5724
2/13/2012 9.38 9.41 9.35 9.37 6120
2/10/2012 9.38 9.38 9.29 9.33 5224
2/9/2012 9.43 9.43 9.37 9.41 1773
2/8/2012 9.40 9.44 9.37 9.43 1678
2/7/2012 9.39 9.44 9.35 9.40 4335
2/6/2012 9.43 9.44 9.35 9.40 20409
2/3/2012 9.41 9.47 9.41 9.46 9489
2/2/2012 9.34 9.38 9.33 9.36 5288
2/1/2012 9.25 9.36 9.25 9.35 4394
1/31/2012 9.24 9.24 9.16 9.21 2596
1/30/2012 9.24 9.24 9.14 9.19 14647
1/27/2012 9.27 9.28 9.22 9.25 3069
1/26/2012 9.34 9.37 9.25 9.28 14547
1/25/2012 9.25 9.32 9.20 9.30 5080
1/24/2012 9.26 9.28 9.20 9.26 4656
1/23/2012 9.29 9.35 9.25 9.29 3247
1/20/2012 9.27 9.30 9.26 9.30 2200
1/19/2012 9.27 9.31 9.23 9.27 3840
1/18/2012 9.24 9.27 9.18 9.26 2918
1/17/2012 9.25 9.31 9.21 9.22 2739
1/13/2012 9.22 9.22 9.13 9.21 3494
1/12/2012 9.28 9.28 9.19 9.26 3212
1/11/2012 9.28 9.28 9.22 9.25 4202
1/10/2012 9.29 9.32 9.26 9.29 3090
1/9/2012 9.26 9.26 9.18 9.22 4785
1/6/2012 9.25 9.27 9.17 9.24 5529
1/5/2012 9.25 9.27 9.12 9.23 5082
1/4/2012 9.24 9.27 9.22 9.25 7255
1/3/2012 9.34 9.39 9.26 9.28 6089
12/30/2011 9.30 9.33 9.25 9.25 4307
12/29/2011 9.23 9.34 9.23 9.32 31917
12/28/2011 9.34 9.34 9.22 9.24 29964
12/27/2011 9.28 9.33 9.25 9.31 3552
12/23/2011 9.25 9.29 9.22 9.25 2385
12/22/2011 9.20 9.25 9.17 9.23 2498
12/21/2011 9.09 9.19 9.05 9.16 3676
12/20/2011 8.98 9.10 8.98 9.08 2341
12/19/2011 8.99 9.04 8.86 8.86 3761
12/16/2011 8.98 9.05 8.93 8.95 2948
12/15/2011 8.92 8.99 8.89 8.95 2649
12/14/2011 8.94 8.96 8.88 8.88 3301
12/13/2011 9.06 9.12 8.91 8.95 6427
12/12/2011 9.06 9.06 8.92 9.02 5103
12/9/2011 8.92 9.10 8.89 9.07 6302
12/8/2011 9.04 9.04 8.86 8.87 10587
12/7/2011 9.08 9.12 8.95 9.08 3975
12/6/2011 9.07 9.12 9.03 9.06 3446
12/5/2011 9.05 9.11 9.00 9.06 22804
12/2/2011 8.98 9.07 8.94 8.96 9285
12/1/2011 9.00 9.03 8.94 8.94 3595
11/30/2011 8.80 9.01 8.80 9.01 2058
11/29/2011 8.61 8.68 8.58 8.62 3061
11/28/2011 8.61 8.63 8.53 8.58 4144
11/25/2011 8.37 8.49 8.37 8.39 1568
11/23/2011 8.55 8.56 8.39 8.39 2072
11/22/2011 8.59 8.66 8.53 8.60 3564
11/21/2011 8.68 8.70 8.55 8.62 4532
11/18/2011 8.81 8.82 8.75 8.80 2349
11/17/2011 8.83 8.87 8.70 8.77 1831
11/16/2011 8.90 8.97 8.80 8.81 1705
11/15/2011 8.86 8.96 8.81 8.92 1468
11/14/2011 8.98 8.98 8.84 8.87 1675
11/11/2011 8.90 9.00 8.90 8.95 1157
11/10/2011 8.81 8.87 8.77 8.85 1792
11/9/2011 8.89 8.89 8.70 8.72 2096
11/8/2011 8.96 9.02 8.87 9.01 2194
11/7/2011 8.94 8.94 8.78 8.93 3907
11/4/2011 8.91 8.91 8.79 8.90 1576
11/3/2011 8.88 8.95 8.75 8.92 1839
11/2/2011 8.79 8.79 8.68 8.76 3087
11/1/2011 8.71 8.78 8.59 8.63 4774
10/31/2011 9.00 9.00 8.89 8.90 3756
10/28/2011 9.10 9.10 9.00 9.04 15144
10/27/2011 9.00 9.17 8.97 9.10 53377
10/26/2011 8.84 8.87 8.74 8.82 3098
10/25/2011 8.96 8.96 8.73 8.75 5177
10/24/2011 8.84 8.92 8.80 8.92 2934
10/21/2011 8.77 8.82 8.73 8.80 1738
10/20/2011 8.65 8.68 8.56 8.68 1077
10/19/2011 8.64 8.73 8.60 8.63 895
Marketplace
Trading Center