$21.74 +0.02 (%) PowerShares ETF Shs Dividend Achievers Portfolio - NYSEARCA

Dec. 19, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFM historical data

Date Open High Low Close Volume
12/19/201421.7321.7821.6421.7458,448
12/18/201421.6321.7321.5121.7224,780
12/17/201420.9621.3720.9621.35318,684
12/16/201420.9021.3120.9020.9630,677
12/15/201421.2421.2720.9420.9849,522
12/12/201421.3721.3921.1121.1135,767
12/11/201421.4221.6521.4221.4452,604
12/10/201421.6521.6521.2821.3467,498
12/9/201421.5621.6821.4821.6662,264
12/8/201421.8621.8621.6521.6848,678
12/5/201421.8721.9221.8521.8635,758
12/4/201421.8921.9221.8021.887,622
12/3/201421.8621.9721.8521.9729,513
12/2/201421.7021.9121.6921.8726,370
12/1/201421.7021.7821.6921.7419,084
11/28/201421.8621.9521.8121.8130,508
11/26/201421.8521.9221.8421.9237,305
11/25/201421.8721.9121.8221.8519,989
11/24/201421.9421.9421.8521.8926,821
11/21/201421.9522.0021.8321.8964,310
11/20/201421.6621.7721.6421.7443,478
11/19/201421.6421.7021.6121.6920,136
11/18/201421.6021.7121.5821.6910,909
11/17/201421.5121.5821.4721.5640,671
11/14/201421.5521.5821.4921.5212,016
11/13/201421.5221.6321.4821.5255,289
11/12/201421.5021.5521.4721.5416,578
11/11/201421.5121.5721.5021.5525,442
11/10/201421.5021.5721.4621.5417,533
11/7/201421.3921.5021.3821.4725,580
11/6/201421.4021.4321.2921.4341,493
11/5/201421.3221.3921.2921.3730,658
11/4/201421.1621.2821.1421.2342,022
11/3/201421.3621.3621.2221.2519,259
10/31/201421.3021.3121.1721.2842,827
10/30/201420.8721.1120.8721.0441,582
10/29/201420.9921.0520.8620.9532,005
10/28/201420.8420.9620.8220.9627,085
10/27/201420.7520.8120.6920.7815,984
10/24/201420.7220.8020.6320.8021,177
10/23/201420.7320.7720.6520.6661,133
10/22/201420.6520.7220.5220.5258,728
10/21/201420.4120.6020.3920.5828,315
10/20/201420.1220.3320.1220.3119,243
10/17/201420.1920.2520.1020.1990,803
10/16/201419.7420.0919.7319.9824,030
10/15/201419.7820.0119.2319.98377,239
10/14/201420.1020.2519.9920.0733,506
10/13/201420.3720.3820.0320.0549,695
10/10/201420.5020.5820.3420.3734,681
10/9/201420.8320.8320.4820.4937,134
10/8/201420.5620.8720.5220.8514,284
10/7/201420.6920.7620.5420.5420,084
10/6/201420.9020.9020.7420.8161,944
10/3/201420.7520.8320.6920.8223,202
10/2/201420.6220.6520.4620.6313,153
10/1/201420.7920.8020.5920.6263,561
9/30/201420.9720.9720.8120.8513,025
9/29/201420.7620.9220.7620.9139,528
9/26/201420.8020.9720.7920.9222,704
9/25/201421.0421.0420.7720.7985,057
9/24/201420.9321.0820.8721.0583,383
9/23/201421.0421.0420.9120.9212,728
9/22/201421.1721.1721.0321.0622,233
9/19/201421.2321.2521.1421.1912,808
9/18/201421.2521.2621.2021.2572,573
9/17/201421.2421.2521.1421.2026,947
9/16/201421.0321.2321.0021.1814,028
9/15/201421.0321.0620.9521.0413,525
9/12/201421.1421.1420.9420.989,555
9/11/201421.0421.1321.0421.1214,002
9/10/201421.1221.1321.0221.1312,530
9/9/201421.1421.1521.1021.1013,870
9/8/201421.2221.2521.1521.1815,915
9/5/201421.1921.2921.1321.2929,321
9/4/201421.2321.2821.1321.1920,689
9/3/201421.2021.2221.1621.1813,058
9/2/201421.2121.2121.0821.1412,892
8/29/201421.1921.1921.1021.1811,342
8/28/201421.0721.1521.0421.1314,257
8/27/201421.2021.2021.1221.1428,829
8/26/201421.1721.2021.1521.1611,280
8/25/201421.1321.1621.1121.1422,250
8/22/201421.1421.1421.0421.0677,050
8/21/201421.1221.1721.1021.1450,186
8/20/201420.9421.0820.9421.0719,524
8/19/201420.9321.0120.9020.99114,051
8/18/201420.8620.9320.8520.9125,142
8/15/201420.8520.8520.6620.7951,926
8/14/201420.7720.7920.7220.7511,909
8/13/201420.6720.7320.6220.7211,292
8/12/201420.6320.6420.5520.6012,872
8/11/201420.6120.7020.6020.6254,222
8/8/201420.3420.5420.3320.5416,373
8/7/201420.4820.4820.2520.2744,533
8/6/201420.2720.4220.2720.4032,633
8/5/201420.5320.5320.3320.3610,448
8/4/201420.4320.5720.3620.5724,687
8/1/201420.4120.5520.3720.4537,093
7/31/201420.7520.7520.4720.4731,946
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center