PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio $12.53

down -0.09


25/7/2014 11:02 AM  |  NYSEARCA : PEY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
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
11/30/20129.439.489.439.46224,700
11/29/20129.399.469.399.44190,975
11/28/20129.309.379.259.37258,116
11/27/20129.379.409.329.32113,637
11/26/20129.309.379.309.35106,615
11/23/20129.249.339.229.3283,224
11/21/20129.249.249.209.24241,721
11/20/20129.229.239.159.22127,855
11/19/20129.149.219.149.2195,322
11/16/20128.999.108.949.0973,253
11/15/20129.029.068.958.99376,293
11/14/20129.239.259.069.06256,742
11/13/20129.239.309.219.2170,813
11/12/20129.279.299.249.24129,527
11/9/20129.239.349.229.26147,773
11/8/20129.329.409.259.25163,321
11/7/20129.529.529.319.341,072,610
11/6/20129.559.619.549.58371,103
11/5/20129.509.539.479.51124,084
11/2/20129.739.759.529.52103,911
11/1/20129.619.739.609.69123,131
10/31/20129.619.639.569.62103,289
10/26/20129.629.629.559.59102,732
10/25/20129.639.669.559.6248,144
10/24/20129.609.639.589.6076,234
10/23/20129.659.659.549.61188,667
10/22/20129.719.719.669.69113,097
10/19/20129.809.809.689.69122,796
10/18/20129.809.859.809.8178,002
10/17/20129.729.829.729.8076,807
10/16/20129.679.719.679.70704,860
10/15/20129.609.679.589.6656,153
10/12/20129.709.729.639.63101,825
10/11/20129.729.769.719.7286,527
10/10/20129.709.759.709.72109,438
10/9/20129.779.819.719.73622,355
10/8/20129.779.809.759.79134,277
10/5/20129.779.849.779.80917,102
10/4/20129.699.769.679.75809,338
10/3/20129.669.729.639.68826,389
10/2/20129.699.699.639.67211,549
10/1/20129.709.729.649.66173,416
9/28/20129.709.719.639.6754,262
9/27/20129.699.749.659.71131,843
9/26/20129.739.759.689.701,290,090
9/25/20129.819.849.709.72104,135
9/24/20129.759.819.749.7991,330
9/21/20129.779.789.749.7483,006
9/20/20129.709.749.679.7279,280
9/19/20129.709.749.699.71208,565
9/18/20129.729.739.689.70216,024
9/17/20129.769.809.709.72174,132
9/14/20129.789.829.759.78222,708
9/13/20129.639.829.639.79151,331
9/12/20129.679.679.629.66324,433
9/11/20129.629.679.629.6466,854
9/10/20129.649.669.609.6372,656
9/7/20129.629.659.619.63163,781
9/6/20129.539.629.539.62559,382
9/5/20129.489.519.479.48466,769
9/4/20129.439.529.409.50206,604
8/31/20129.499.509.429.44108,639
8/30/20129.479.479.429.4475,257
8/29/20129.509.529.479.50206,923
8/28/20129.459.509.459.47304,511
8/27/20129.509.529.469.47154,477
8/24/20129.449.489.419.46145,715
8/23/20129.509.509.409.41292,922
8/22/20129.529.549.479.49259,454
8/21/20129.609.659.549.5490,348
8/20/20129.599.599.549.5799,019
8/17/20129.529.589.529.5783,360
8/16/20129.499.559.479.5485,230
8/15/20129.499.509.479.50480,464
8/14/20129.549.559.509.5285,420
8/13/20129.509.519.459.51230,041
8/10/20129.489.509.449.50129,800
8/9/20129.479.509.459.48113,663
8/8/20129.459.489.429.4793,221
8/7/20129.499.509.459.46220,575
8/6/20129.459.479.439.44345,305
8/3/20129.299.449.299.42396,489
8/2/20129.309.309.199.25175,953
8/1/20129.409.429.329.3286,419
7/31/20129.439.439.379.3771,813
7/30/20129.499.499.399.4097,956
7/27/20129.379.479.349.4471,873
7/26/20129.349.389.309.32288,600
7/25/20129.309.309.219.24291,078
7/24/20129.359.379.229.28217,797
Trading Center