PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio $12.82

up +0.07


29/8/2014 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
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
10/11/20118.508.568.488.54589,143
10/10/20118.488.538.438.5392,617
10/7/20118.478.478.308.31323,643
10/6/20118.288.458.248.43376,453
10/5/20118.198.318.148.27531,031
10/4/20117.948.227.878.221,043,890
10/3/20118.248.307.987.98164,887
9/30/20118.278.368.218.21181,593
9/29/20118.268.368.198.36389,701
9/28/20118.258.268.008.02211,087
9/27/20118.258.348.188.2259,139
9/26/20118.068.137.968.13131,404
9/23/20117.908.007.908.00412,934
9/22/20117.947.977.817.91149,038
9/21/20118.338.348.058.0578,186
9/20/20118.338.458.328.33162,005
9/19/20118.278.348.228.30121,042
9/16/20118.398.458.348.39139,444
9/15/20118.348.378.258.3583,768
9/14/20118.248.398.158.3167,846
9/13/20118.168.228.118.2155,828
9/12/20118.018.147.988.14185,088
9/9/20118.218.218.038.09291,173
9/8/20118.338.398.248.24138,752
9/7/20118.248.358.218.35150,765
9/6/20118.088.167.988.16149,509
9/2/20118.218.328.188.1974,826
9/1/20118.458.518.358.38200,586
8/31/20118.488.528.418.45255,131
8/30/20118.398.478.338.4376,158
8/29/20118.288.438.278.42193,682
8/26/20118.038.197.938.17136,822
8/25/20118.328.328.058.1178,262
8/24/20118.108.268.108.25120,223
8/23/20117.858.087.858.0854,829
8/22/20117.978.007.837.8380,452
8/19/20117.878.007.817.83117,416
8/18/20118.038.047.887.94222,865
8/17/20118.168.268.138.1862,871
8/16/20118.158.188.098.13144,075
8/15/20118.078.248.038.24259,088
8/12/20118.158.178.028.0597,366
8/11/20117.778.197.778.08283,666
8/10/20117.927.977.727.73146,998
8/9/20117.728.027.508.02719,889
8/8/20117.978.057.597.61932,639
8/5/20118.128.207.958.13209,569
8/4/20118.328.328.088.08294,158
8/3/20118.358.388.248.37172,428
8/2/20118.468.508.368.36359,469
8/1/20118.598.608.478.49221,122
7/29/20118.518.588.448.51232,222
7/28/20118.578.628.558.5575,050
7/27/20118.668.668.588.5881,085
7/26/20118.728.758.678.6875,971
7/25/20118.728.798.698.7479,904
7/22/20118.858.858.778.8041,949
7/21/20118.778.868.768.8574,423
7/20/20118.768.808.758.7685,419
7/19/20118.698.778.688.7565,282
7/18/20118.748.758.638.67122,888
7/15/20118.798.818.758.78125,082
7/14/20118.868.918.798.79140,267
7/13/20118.878.938.848.8677,368
7/12/20118.808.928.808.85147,844
7/11/20118.868.868.828.8263,588
7/8/20118.928.958.898.93212,140
7/7/20119.009.038.989.00123,238
7/6/20118.918.968.908.94180,142
7/5/20118.918.938.898.9143,742
7/1/20118.808.948.808.9376,363
6/30/20118.818.838.798.8173,003
6/29/20118.738.798.728.78259,508
6/28/20118.678.728.668.7189,431
6/27/20118.628.688.628.6680,388
6/24/20118.658.658.598.5976,580
6/23/20118.598.648.548.62225,002
6/22/20118.718.738.678.68106,106
Trading Center