POWERSHARES HI-YIELD EQ DIV AC $10.98
+0.09
17/5/2013 04:17 PM
|
NYSEARCA
:
PEY
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/19/2011
|
9.05
|
9.06
|
8.98
|
9.04
|
757
|
|
5/18/2011
|
8.95
|
9.01
|
8.94
|
9.00
|
465
|
|
5/17/2011
|
8.92
|
8.96
|
8.92
|
8.95
|
772
|
|
5/16/2011
|
8.97
|
9.01
|
8.95
|
8.96
|
786
|
|
5/13/2011
|
9.05
|
9.08
|
8.96
|
8.99
|
982
|
|
5/12/2011
|
8.98
|
9.10
|
8.98
|
9.09
|
870
|
|
5/11/2011
|
9.08
|
9.08
|
8.97
|
9.02
|
963
|
|
5/10/2011
|
9.00
|
9.10
|
9.00
|
9.08
|
993
|
|
5/9/2011
|
8.93
|
9.00
|
8.91
|
8.99
|
370
|
|
5/6/2011
|
8.96
|
9.00
|
8.90
|
8.92
|
531
|
|
5/5/2011
|
8.88
|
8.96
|
8.86
|
8.90
|
2288
|
|
5/4/2011
|
9.00
|
9.01
|
8.95
|
8.95
|
630
|
|
5/3/2011
|
9.05
|
9.05
|
8.98
|
9.01
|
870
|
|
5/2/2011
|
9.08
|
9.10
|
9.01
|
9.03
|
1070
|
|
4/29/2011
|
9.03
|
9.07
|
9.03
|
9.07
|
980
|
|
4/28/2011
|
9.00
|
9.05
|
8.97
|
9.03
|
1186
|
|
4/27/2011
|
8.95
|
9.01
|
8.95
|
9.00
|
1142
|
|
4/26/2011
|
8.89
|
8.97
|
8.88
|
8.96
|
1094
|
|
4/25/2011
|
8.84
|
8.86
|
8.82
|
8.84
|
2397
|
|
4/21/2011
|
8.87
|
8.87
|
8.84
|
8.87
|
563
|
|
4/20/2011
|
8.84
|
8.86
|
8.83
|
8.85
|
1347
|
|
4/19/2011
|
8.79
|
8.79
|
8.72
|
8.74
|
496
|
|
4/18/2011
|
8.76
|
8.77
|
8.71
|
8.74
|
8532
|
|
4/15/2011
|
8.77
|
8.87
|
8.77
|
8.84
|
586
|
|
4/14/2011
|
8.75
|
8.82
|
8.73
|
8.81
|
2007
|
|
4/13/2011
|
8.85
|
8.85
|
8.75
|
8.77
|
1002
|
|
4/12/2011
|
8.87
|
8.87
|
8.80
|
8.81
|
912
|
|
4/11/2011
|
8.91
|
8.94
|
8.87
|
8.88
|
1258
|
|
4/8/2011
|
9.04
|
9.04
|
8.89
|
8.91
|
771
|
|
4/7/2011
|
9.03
|
9.04
|
8.98
|
8.98
|
1003
|
|
4/6/2011
|
8.98
|
9.05
|
8.98
|
9.05
|
693
|
|
4/5/2011
|
8.98
|
9.01
|
8.96
|
8.98
|
1167
|
|
4/4/2011
|
8.95
|
8.99
|
8.95
|
8.98
|
612
|
|
4/1/2011
|
8.92
|
8.97
|
8.92
|
8.94
|
1210
|
|
3/31/2011
|
8.89
|
8.91
|
8.87
|
8.89
|
988
|
|
3/30/2011
|
8.87
|
8.90
|
8.85
|
8.87
|
1685
|
|
3/29/2011
|
8.81
|
8.82
|
8.73
|
8.81
|
2131
|
|
3/28/2011
|
8.77
|
8.82
|
8.75
|
8.75
|
634
|
|
3/25/2011
|
8.73
|
8.82
|
8.73
|
8.76
|
760
|
|
3/24/2011
|
8.70
|
8.75
|
8.69
|
8.72
|
666
|
|
3/23/2011
|
8.70
|
8.70
|
8.63
|
8.68
|
1049
|
|
3/22/2011
|
8.70
|
8.73
|
8.69
|
8.70
|
463
|
|
3/21/2011
|
8.68
|
8.73
|
8.68
|
8.72
|
759
|
|
3/18/2011
|
8.59
|
8.63
|
8.57
|
8.59
|
554
|
|
3/17/2011
|
8.56
|
8.57
|
8.49
|
8.50
|
1834
|
|
3/16/2011
|
8.54
|
8.55
|
8.43
|
8.46
|
803
|
|
3/15/2011
|
8.48
|
8.58
|
8.42
|
8.55
|
2015
|
|
3/14/2011
|
8.65
|
8.69
|
8.63
|
8.66
|
1375
|
|
3/11/2011
|
8.68
|
8.75
|
8.66
|
8.73
|
1054
|
|
3/10/2011
|
8.78
|
8.81
|
8.71
|
8.73
|
1478
|
|
3/9/2011
|
8.86
|
8.88
|
8.81
|
8.87
|
574
|
|
3/8/2011
|
8.76
|
8.89
|
8.76
|
8.86
|
554
|
|
3/7/2011
|
8.81
|
8.85
|
8.73
|
8.74
|
565
|
|
3/4/2011
|
8.88
|
8.88
|
8.74
|
8.79
|
1174
|
|
3/3/2011
|
8.81
|
8.88
|
8.81
|
8.85
|
1184
|
|
3/2/2011
|
8.70
|
8.77
|
8.70
|
8.73
|
1083
|
|
3/1/2011
|
8.89
|
8.89
|
8.72
|
8.73
|
874
|
|
2/28/2011
|
8.82
|
8.89
|
8.82
|
8.87
|
1027
|
|
2/25/2011
|
8.70
|
8.79
|
8.69
|
8.78
|
1730
|
|
2/24/2011
|
8.69
|
8.70
|
8.62
|
8.68
|
833
|
|
2/23/2011
|
8.76
|
8.78
|
8.65
|
8.69
|
1591
|
|
2/22/2011
|
8.80
|
8.84
|
8.74
|
8.77
|
3186
|
|
2/18/2011
|
8.86
|
8.87
|
8.83
|
8.87
|
1534
|
|
2/17/2011
|
8.80
|
8.85
|
8.79
|
8.85
|
950
|
|
2/16/2011
|
8.79
|
8.82
|
8.77
|
8.81
|
1206
|
|
2/15/2011
|
8.77
|
8.80
|
8.74
|
8.76
|
2525
|
|
2/14/2011
|
8.83
|
8.83
|
8.79
|
8.80
|
1241
|
|
2/11/2011
|
8.71
|
8.83
|
8.71
|
8.83
|
968
|
|
2/10/2011
|
8.68
|
8.76
|
8.68
|
8.75
|
1712
|
|
2/9/2011
|
8.74
|
8.75
|
8.71
|
8.74
|
960
|
|
2/8/2011
|
8.70
|
8.75
|
8.70
|
8.75
|
1427
|
|
2/7/2011
|
8.69
|
8.75
|
8.69
|
8.74
|
1307
|
|
2/4/2011
|
8.75
|
8.75
|
8.68
|
8.70
|
889
|
|
2/3/2011
|
8.71
|
8.75
|
8.66
|
8.73
|
1435
|
|
2/2/2011
|
8.75
|
8.76
|
8.70
|
8.71
|
1183
|
|
2/1/2011
|
8.72
|
8.75
|
8.66
|
8.74
|
1860
|
|
1/31/2011
|
8.72
|
8.73
|
8.64
|
8.64
|
1150
|
|
1/28/2011
|
8.82
|
8.82
|
8.67
|
8.67
|
942
|
|
1/27/2011
|
8.84
|
8.84
|
8.77
|
8.81
|
1719
|
|
1/26/2011
|
8.81
|
8.82
|
8.74
|
8.80
|
1797
|
|
1/25/2011
|
8.70
|
8.77
|
8.69
|
8.77
|
1504
|
|
1/24/2011
|
8.71
|
8.76
|
8.70
|
8.73
|
1461
|
|
1/21/2011
|
8.80
|
8.81
|
8.68
|
8.68
|
2032
|
|
1/20/2011
|
8.80
|
8.80
|
8.71
|
8.71
|
2200
|
|
1/19/2011
|
8.89
|
8.89
|
8.77
|
8.78
|
1089
|
|
1/18/2011
|
8.90
|
8.90
|
8.84
|
8.88
|
1470
|
|
1/14/2011
|
8.79
|
8.89
|
8.78
|
8.89
|
1830
|
|
1/13/2011
|
8.90
|
8.90
|
8.82
|
8.84
|
1725
|
|
1/12/2011
|
8.92
|
8.92
|
8.86
|
8.88
|
1925
|
|
1/11/2011
|
8.88
|
8.88
|
8.81
|
8.84
|
2587
|
|
1/10/2011
|
8.82
|
8.85
|
8.75
|
8.85
|
1006
|
|
1/7/2011
|
8.91
|
8.91
|
8.78
|
8.84
|
1612
|
|
1/6/2011
|
8.94
|
8.94
|
8.88
|
8.89
|
1900
|
|
1/5/2011
|
8.84
|
8.93
|
8.84
|
8.92
|
2511
|
|
1/4/2011
|
9.01
|
9.01
|
8.83
|
8.89
|
5368
|
|
1/3/2011
|
8.93
|
8.98
|
8.91
|
8.96
|
7163
|
|
12/31/2010
|
8.90
|
8.92
|
8.86
|
8.86
|
1026
|
|
12/30/2010
|
8.93
|
8.93
|
8.90
|
8.90
|
1315
|
|
12/29/2010
|
8.95
|
8.95
|
8.91
|
8.93
|
1180
|
|
12/28/2010
|
8.91
|
8.96
|
8.89
|
8.93
|
3333
|
