$12.52 -0.21 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Sep. 4, 2015 | 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
11/16/20128.999.108.949.0973,253
11/15/20129.029.068.958.99376,293
11/14/20129.239.259.069.06256,742
11/13/20129.239.309.219.2170,813
11/12/20129.279.299.249.24129,527
11/9/20129.239.349.229.26147,773
11/8/20129.329.409.259.25163,321
11/7/20129.529.529.319.341,072,610
11/6/20129.559.619.549.58371,103
11/5/20129.509.539.479.51124,084
11/2/20129.739.759.529.52103,911
11/1/20129.619.739.609.69123,131
10/31/20129.619.639.569.62103,289
10/26/20129.629.629.559.59102,732
10/25/20129.639.669.559.6248,144
10/24/20129.609.639.589.6076,234
10/23/20129.659.659.549.61188,667
10/22/20129.719.719.669.69113,097
10/19/20129.809.809.689.69122,796
10/18/20129.809.859.809.8178,002
10/17/20129.729.829.729.8076,807
10/16/20129.679.719.679.70704,860
10/15/20129.609.679.589.6656,153
10/12/20129.709.729.639.63101,825
10/11/20129.729.769.719.7286,527
10/10/20129.709.759.709.72109,438
10/9/20129.779.819.719.73622,355
10/8/20129.779.809.759.79134,277
10/5/20129.779.849.779.80917,102
10/4/20129.699.769.679.75809,338
10/3/20129.669.729.639.68826,389
10/2/20129.699.699.639.67211,549
10/1/20129.709.729.649.66173,416
9/28/20129.709.719.639.6754,262
9/27/20129.699.749.659.71131,843
9/26/20129.739.759.689.701,290,090
9/25/20129.819.849.709.72104,135
9/24/20129.759.819.749.7991,330
9/21/20129.779.789.749.7483,006
9/20/20129.709.749.679.7279,280
9/19/20129.709.749.699.71208,565
9/18/20129.729.739.689.70216,024
9/17/20129.769.809.709.72174,132
9/14/20129.789.829.759.78222,708
9/13/20129.639.829.639.79151,331
9/12/20129.679.679.629.66324,433
9/11/20129.629.679.629.6466,854
9/10/20129.649.669.609.6372,656
9/7/20129.629.659.619.63163,781
9/6/20129.539.629.539.62559,382
9/5/20129.489.519.479.48466,769
9/4/20129.439.529.409.50206,604
8/31/20129.499.509.429.44108,639
8/30/20129.479.479.429.4475,257
8/29/20129.509.529.479.50206,923
8/28/20129.459.509.459.47304,511
8/27/20129.509.529.469.47154,477
8/24/20129.449.489.419.46145,715
8/23/20129.509.509.409.41292,922
8/22/20129.529.549.479.49259,454
8/21/20129.609.659.549.5490,348
8/20/20129.599.599.549.5799,019
8/17/20129.529.589.529.5783,360
8/16/20129.499.559.479.5485,230
8/15/20129.499.509.479.50480,464
8/14/20129.549.559.509.5285,420
8/13/20129.509.519.459.51230,041
8/10/20129.489.509.449.50129,800
8/9/20129.479.509.459.48113,663
8/8/20129.459.489.429.4793,221
8/7/20129.499.509.459.46220,575
8/6/20129.459.479.439.44345,305
8/3/20129.299.449.299.42396,489
8/2/20129.309.309.199.25175,953
8/1/20129.409.429.329.3286,419
7/31/20129.439.439.379.3771,813
7/30/20129.499.499.399.4097,956
7/27/20129.379.479.349.4471,873
7/26/20129.349.389.309.32288,600
7/25/20129.309.309.219.24291,078
7/24/20129.359.379.229.28217,797
7/23/20129.339.379.329.36235,971
7/20/20129.419.479.419.4379,218
7/19/20129.469.489.419.4778,065
7/18/20129.439.489.419.4789,115
7/17/20129.409.469.339.4460,974
7/16/20129.419.449.369.38180,105
7/13/20129.339.429.339.4197,990
7/12/20129.379.379.319.3594,100
7/11/20129.409.419.359.4086,558
7/10/20129.439.469.369.3979,148
7/9/20129.429.439.359.40115,196
7/6/20129.419.429.359.41312,016
7/5/20129.489.489.419.44380,702
7/3/20129.459.489.419.48171,343
7/2/20129.409.449.379.4473,165
6/29/20129.419.449.369.3884,682
6/28/20129.269.309.189.30209,664
6/27/20129.199.299.199.28151,202
6/26/20129.179.229.149.18139,887
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!