$12.76 +0.10 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
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
3/7/20129.229.279.209.26231,400
3/6/20129.289.299.209.22358,005
3/5/20129.289.369.259.35986,645
3/2/20129.339.369.269.28617,929
3/1/20129.349.419.349.35280,722
2/29/20129.419.439.349.34218,070
2/28/20129.459.459.349.38180,785
2/27/20129.439.469.379.42236,588
2/24/20129.479.489.439.45142,565
2/23/20129.389.469.379.46129,719
2/22/20129.419.439.359.37521,831
2/21/20129.439.479.399.43568,258
2/17/20129.439.459.429.43300,172
2/16/20129.329.439.309.41174,369
2/15/20129.339.369.289.31168,371
2/14/20129.369.389.309.35572,308
2/13/20129.389.419.359.37611,978
2/10/20129.389.389.299.33522,306
2/9/20129.439.439.379.41177,259
2/8/20129.409.449.369.43167,732
2/7/20129.399.449.359.40433,433
2/6/20129.439.449.359.402,040,830
2/3/20129.419.479.419.46948,890
2/2/20129.349.389.339.36528,729
2/1/20129.259.369.259.35439,302
1/31/20129.249.249.169.21259,554
1/30/20129.249.249.149.191,464,640
1/27/20129.279.289.229.25306,884
1/26/20129.349.379.259.281,454,660
1/25/20129.259.329.209.30507,994
1/24/20129.269.289.209.26465,561
1/23/20129.299.359.259.29324,629
1/20/20129.279.309.269.30219,991
1/19/20129.279.319.239.27383,997
1/18/20129.249.279.189.26291,777
1/17/20129.259.319.219.22273,900
1/13/20129.229.229.139.21349,412
1/12/20129.289.289.199.26321,162
1/11/20129.289.289.229.25420,153
1/10/20129.299.329.269.29308,947
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center