PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio $12.78

up +0.03


29/8/2014 01:16 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
6/20/20118.648.718.648.6846,348
6/17/20118.628.688.608.6255,523
6/16/20118.528.628.528.5892,784
6/15/20118.618.638.528.5598,231
6/14/20118.648.708.628.67118,873
6/13/20118.568.638.568.5866,443
6/10/20118.628.628.578.57141,638
6/9/20118.628.688.618.63102,390
6/8/20118.618.668.608.6393,844
6/7/20118.668.698.648.6467,622
6/6/20118.678.688.628.6392,536
6/3/20118.688.738.678.69135,729
6/2/20118.848.848.748.7895,297
6/1/20119.019.018.828.83112,449
5/31/20118.999.018.949.01130,627
5/27/20118.938.958.908.9372,968
5/26/20118.858.918.838.9051,619
5/25/20118.878.918.808.88223,206
5/24/20118.948.948.868.87194,295
5/23/20118.958.968.898.89255,816
5/20/20119.049.048.988.9954,208
5/19/20119.059.068.989.0475,612
5/18/20118.959.018.949.0046,416
5/17/20118.928.968.928.9577,116
5/16/20118.979.018.958.9678,564
5/13/20119.059.088.968.9998,278
5/12/20118.989.108.989.0987,338
5/11/20119.089.088.979.0296,214
5/10/20119.009.109.009.0899,298
5/9/20118.939.008.918.9937,380
5/6/20118.969.008.908.9253,043
5/5/20118.888.968.868.90228,751
5/4/20119.009.018.958.9563,396
5/3/20119.059.058.989.0187,232
5/2/20119.089.109.019.03107,297
4/29/20119.039.079.039.0797,931
4/28/20119.009.058.979.03118,552
4/27/20118.959.018.959.00114,133
4/26/20118.898.978.888.96109,397
4/25/20118.848.868.828.84239,691
4/21/20118.878.878.848.8756,241
4/20/20118.848.868.838.85134,657
4/19/20118.798.798.728.7449,582
4/18/20118.768.778.718.74853,162
4/15/20118.778.878.778.8458,513
4/14/20118.758.828.738.81200,672
4/13/20118.858.858.758.77100,149
4/12/20118.878.878.808.8191,111
4/11/20118.918.948.878.88125,750
4/8/20119.049.048.898.9177,040
4/7/20119.039.048.988.98100,221
4/6/20118.989.058.989.0569,298
4/5/20118.989.018.968.98116,665
4/4/20118.958.998.958.9861,156
4/1/20118.928.978.928.94120,954
3/31/20118.898.918.878.8998,720
3/30/20118.878.908.858.87168,470
3/29/20118.818.828.738.81213,022
3/28/20118.778.828.758.7563,360
3/25/20118.738.828.738.7675,943
3/24/20118.708.758.698.7266,602
3/23/20118.708.708.638.68104,823
3/22/20118.708.738.698.7046,277
3/21/20118.688.738.688.7275,858
3/18/20118.598.638.578.5955,311
3/17/20118.568.578.498.50183,367
3/16/20118.548.558.438.4680,209
3/15/20118.488.588.428.55201,481
3/14/20118.658.698.638.66137,407
3/11/20118.688.758.668.73105,391
3/10/20118.788.818.718.73147,802
3/9/20118.868.888.818.8757,313
3/8/20118.768.898.768.8655,369
3/7/20118.818.858.738.7456,474
3/4/20118.888.888.748.79117,350
3/3/20118.818.888.818.85118,331
3/2/20118.708.778.708.73108,256
3/1/20118.898.898.728.7387,332
2/28/20118.828.898.828.87102,607
2/25/20118.708.798.698.78172,970
2/24/20118.698.708.628.6883,227
2/23/20118.768.788.658.69159,003
2/22/20118.808.848.748.77318,533
2/18/20118.868.878.838.87153,402
2/17/20118.808.858.798.8594,950
2/16/20118.798.828.778.81120,556
2/15/20118.778.808.748.76252,498
2/14/20118.838.838.798.80124,094
2/11/20118.718.838.718.8396,714
2/10/20118.688.768.688.75171,158
2/9/20118.748.758.718.7495,993
2/8/20118.708.758.708.75142,625
2/7/20118.698.758.698.74130,623
2/4/20118.758.758.688.7088,860
2/3/20118.718.758.668.73143,430
2/2/20118.758.768.708.71118,233
2/1/20118.728.758.668.74185,956
1/31/20118.728.738.648.64114,976
1/28/20118.828.828.678.6794,152
1/27/20118.848.848.778.81171,860
Trading Center