$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
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
7/23/20129.339.379.329.36235,971
7/20/20129.419.479.419.4379,218
7/19/20129.469.489.419.4778,065
7/18/20129.439.489.419.4789,115
7/17/20129.409.469.339.4460,974
7/16/20129.419.449.369.38180,105
7/13/20129.339.429.339.4197,990
7/12/20129.379.379.319.3594,100
7/11/20129.409.419.359.4086,558
7/10/20129.439.469.369.3979,148
7/9/20129.429.439.359.40115,196
7/6/20129.419.429.359.41312,016
7/5/20129.489.489.419.44380,702
7/3/20129.459.489.419.48171,343
7/2/20129.409.449.379.4473,165
6/29/20129.419.449.369.3884,682
6/28/20129.269.309.189.30209,664
6/27/20129.199.299.199.28151,202
6/26/20129.179.229.149.18139,887
6/25/20129.229.229.139.16129,263
6/22/20129.269.349.269.2970,785
6/21/20129.389.389.239.23141,639
6/20/20129.429.429.339.36137,402
6/19/20129.389.459.369.4190,620
6/18/20129.319.379.299.35105,244
6/15/20129.299.369.289.3362,616
6/14/20129.269.339.259.31181,170
6/13/20129.259.319.229.25176,047
6/12/20129.239.279.189.27270,317
6/11/20129.379.389.219.21185,285
6/8/20129.239.319.219.31258,645
6/7/20129.339.339.229.23327,860
6/6/20129.099.219.089.21303,153
6/5/20128.999.078.989.05975,749
6/4/20128.999.028.958.99378,198
6/1/20129.059.058.988.98233,618
5/31/20129.079.189.039.1353,381
5/30/20129.139.139.059.06160,012
5/29/20129.189.189.109.1543,811
5/25/20129.159.189.119.1355,094
5/24/20129.089.169.059.1678,048
5/23/20129.019.078.959.0596,078
5/22/20129.039.089.019.0540,684
5/21/20128.919.018.919.01115,400
5/18/20128.999.008.908.92142,655
5/17/20129.059.088.968.96101,714
5/16/20129.089.139.059.0548,571
5/15/20129.099.139.039.06269,604
5/14/20129.179.189.119.1492,599
5/11/20129.259.279.199.2094,938
5/10/20129.259.289.229.2678,846
5/9/20129.199.259.159.20189,869
5/8/20129.219.269.179.25226,027
5/7/20129.209.259.199.2374,042
5/4/20129.299.299.209.2257,409
5/3/20129.299.339.269.28124,069
5/2/20129.319.319.269.3128,884
5/1/20129.349.439.329.35156,760
4/30/20129.419.419.359.35105,637
4/27/20129.429.439.359.4289,488
4/26/20129.359.409.339.3862,063
4/25/20129.349.389.329.3589,024
4/24/20129.239.319.239.28173,009
4/23/20129.259.259.189.20191,029
4/20/20129.289.339.269.2975,216
4/19/20129.259.309.209.22330,050
4/18/20129.339.339.259.26101,083
4/17/20129.299.369.289.3498,037
4/16/20129.229.299.219.25143,439
4/13/20129.299.299.209.2074,709
4/12/20129.259.329.239.31259,035
4/11/20129.219.249.209.2287,804
4/10/20129.309.309.159.16150,437
4/9/20129.339.349.289.31163,953
4/5/20129.449.459.389.41134,926
4/4/20129.479.499.439.45220,490
4/3/20129.529.549.469.5264,402
4/2/20129.479.559.449.52245,672
3/30/20129.469.469.419.4284,147
3/29/20129.439.439.349.4371,005
3/28/20129.469.489.409.45112,145
3/27/20129.509.519.479.48138,424
3/26/20129.429.499.429.4776,304
3/23/20129.369.409.309.39191,314
3/22/20129.329.369.289.34234,105
3/21/20129.419.429.379.39107,489
3/20/20129.439.449.399.42136,552
3/19/20129.429.509.409.46145,425
3/16/20129.489.489.429.43435,182
3/15/20129.439.479.389.44284,988
3/14/20129.569.569.439.444,291,000
3/13/20129.489.569.469.56153,313
3/12/20129.409.479.389.45215,972
3/9/20129.329.439.329.41430,054
3/8/20129.309.349.269.33122,767
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center