PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio $12.46

down 0.00


30/7/2014 04:00 PM  |  NYSEARCA : PEY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
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
1/9/20129.269.269.189.22478,475
1/6/20129.259.279.179.24552,813
1/5/20129.259.279.129.23508,177
1/4/20129.249.279.229.25725,437
1/3/20129.349.399.269.28608,899
12/30/20119.309.339.259.25430,648
12/29/20119.239.349.239.323,191,660
12/28/20119.349.349.229.242,996,390
12/27/20119.289.339.259.31355,134
12/23/20119.259.299.229.25238,410
12/22/20119.209.259.179.23249,788
12/21/20119.099.199.059.16367,600
12/20/20118.989.108.989.08234,063
12/19/20118.999.048.868.86376,003
12/16/20118.989.058.938.95294,769
12/15/20118.928.998.898.95264,883
12/14/20118.948.968.888.88330,062
12/13/20119.069.128.918.95642,858
12/12/20119.069.068.929.02510,273
12/9/20118.929.108.899.07630,187
12/8/20119.049.048.868.871,058,660
12/7/20119.089.128.959.08397,415
12/6/20119.079.129.039.06344,558
12/5/20119.059.119.009.062,280,330
12/2/20118.989.078.948.96928,483
12/1/20119.009.038.948.94359,444
11/30/20118.809.018.809.01205,955
11/29/20118.618.688.588.62306,096
11/28/20118.618.638.538.58414,335
11/25/20118.378.498.378.39156,792
11/23/20118.558.568.398.39207,110
11/22/20118.598.668.538.60356,320
11/21/20118.688.708.558.62453,170
11/18/20118.818.828.758.80234,832
11/17/20118.838.878.708.77183,056
11/16/20118.908.978.808.81170,483
11/15/20118.868.968.818.92146,841
11/14/20118.988.988.848.87167,447
11/11/20118.909.008.908.95115,610
11/10/20118.818.878.778.85179,123
11/9/20118.898.898.708.72209,535
11/8/20118.969.028.879.01219,334
11/7/20118.948.948.788.93390,672
11/4/20118.918.918.798.90157,545
11/3/20118.888.958.758.92183,858
11/2/20118.798.798.688.76308,612
11/1/20118.718.788.598.63477,321
10/31/20119.009.008.898.90375,585
10/28/20119.109.109.009.041,514,300
10/27/20119.009.178.979.155,344,960
10/26/20118.848.878.748.82309,797
10/25/20118.968.968.738.75517,619
10/24/20118.848.928.808.92293,373
10/21/20118.778.828.738.80173,797
10/20/20118.658.688.568.68107,664
10/19/20118.648.738.608.6389,476
10/18/20118.478.718.448.63205,676
10/17/20118.628.628.478.47165,169
10/14/20118.658.658.548.61110,801
10/13/20118.618.618.508.5897,551
10/12/20118.618.668.568.60485,096
Trading Center