PowerShares Hi-Yield Eq Div Achievers™ $12.26

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : PEY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
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
1/26/20118.818.828.748.80179,630
1/25/20118.708.778.698.77150,331
1/24/20118.718.768.708.73146,032
1/21/20118.808.818.688.68203,154
1/20/20118.808.808.718.71219,959
1/19/20118.898.898.778.78108,836
1/18/20118.908.908.848.88147,002
1/14/20118.798.898.788.89182,925
1/13/20118.908.908.828.84172,410
1/12/20118.928.928.868.88192,426
1/11/20118.888.888.818.84258,618
1/10/20118.828.858.758.85100,574
1/7/20118.918.918.788.84161,170
1/6/20118.948.948.888.89189,945
1/5/20118.848.938.848.92251,073
1/4/20119.019.018.838.89536,717
1/3/20118.938.988.918.96716,239
12/31/20108.908.928.868.86102,581
12/30/20108.938.938.908.90131,445
12/29/20108.958.958.918.93118,002
12/28/20108.918.968.898.93333,286
12/27/20108.898.938.888.93141,092
12/23/20108.958.968.888.91236,145
12/22/20108.888.968.888.95155,505
12/21/20108.828.878.828.86141,504
12/20/20108.878.878.808.81189,827
12/17/20108.878.878.798.82113,371
12/16/20108.798.838.768.82113,664
12/15/20108.798.838.768.77188,297
12/14/20108.788.868.788.85160,735
12/13/20108.828.848.798.80283,493
12/10/20108.768.798.718.79259,481
12/9/20108.708.728.678.71213,140
12/8/20108.628.688.628.67172,907
12/7/20108.658.678.578.59190,556
12/6/20108.578.618.578.59128,165
12/3/20108.568.618.538.60106,783
12/2/20108.608.618.568.60215,407
12/1/20108.598.608.548.60232,438
11/30/20108.468.498.438.47177,659
11/29/20108.508.548.428.53155,907
11/26/20108.598.598.508.5364,221
11/24/20108.498.588.498.58138,909
11/23/20108.518.518.438.4791,496
11/22/20108.488.548.458.54150,191
11/19/20108.548.548.488.53116,831
11/18/20108.528.568.498.55113,815
11/17/20108.488.498.438.46135,104
11/16/20108.588.588.418.47244,277
11/15/20108.618.648.558.59260,750
11/12/20108.648.648.568.58254,255
11/11/20108.618.688.608.67157,414
11/10/20108.628.708.608.70108,577
11/9/20108.768.768.628.63176,647
11/8/20108.758.798.648.71104,557
11/5/20108.818.818.718.76259,875
11/4/20108.718.778.698.75559,657
11/3/20108.568.608.538.60210,178
11/2/20108.578.578.528.55156,402
11/1/20108.558.568.398.46157,504
10/29/20108.458.558.448.49179,805
10/28/20108.488.538.438.47149,150
10/27/20108.478.508.398.4888,211
10/26/20108.498.538.478.49138,565
10/25/20108.608.628.528.55102,999
10/22/20108.538.558.518.5492,434
10/21/20108.638.648.488.53358,143
10/20/20108.548.618.528.58179,712
10/19/20108.568.618.488.51196,695
10/18/20108.538.628.538.62139,314
10/15/20108.548.608.528.55480,212
10/14/20108.538.608.508.56336,824
10/13/20108.498.608.498.56191,449
10/12/20108.448.518.438.49159,789
10/11/20108.468.518.468.50146,394
10/8/20108.408.518.408.49200,425
10/7/20108.468.508.398.43238,070
10/6/20108.438.488.368.45355,892
10/5/20108.368.478.338.441,152,000
10/4/20108.398.408.288.33242,866
10/1/20108.418.418.328.35378,004
9/30/20108.408.458.318.35205,761
9/29/20108.378.378.298.34166,616
9/28/20108.298.368.218.35171,720
9/27/20108.358.358.268.28109,384
9/24/20108.198.318.198.31252,238
9/23/20108.178.248.108.13158,751
9/22/20108.258.298.208.21123,639
9/21/20108.308.318.248.26183,113
9/20/20108.218.308.148.30285,344
9/17/20108.148.178.108.15149,782
Trading Center