$12.66 +0.07 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Oct. 23, 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
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
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center