PowerShares Dividend Achievers™ $20.38

up +0.06


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

PFM historical data

Date Open High Low Close Volume
4/17/201420.3020.3920.3020.3815,695
4/16/201420.2120.3220.2120.3225,719
4/15/201420.0520.1419.9520.1422,130
4/14/201419.9320.0219.8919.9932,537
4/11/201419.9019.9719.8219.8632,631
4/10/201420.2020.2619.9219.9447,240
4/9/201420.1420.2220.0820.2232,167
4/8/201419.9220.0919.9220.0718,927
4/7/201420.0220.1119.9619.9632,343
4/4/201420.2720.3320.0720.1123,037
4/3/201420.2020.2520.1920.2421,493
4/2/201420.1120.2120.1120.208,259
4/1/201420.1420.1520.0520.1531,879
3/31/201420.0620.1120.0320.1045,467
3/28/201419.8419.9819.8419.95157,154
3/27/201419.7819.8719.7519.8318,664
3/26/201419.9420.0019.8319.8368,587
3/25/201419.8119.9219.8119.9130,945
3/24/201419.8419.8519.7019.7463,882
3/21/201419.8419.9219.7619.76468,534
3/20/201419.7619.8619.7019.8419,403
3/19/201419.9719.9719.6919.7518,113
3/18/201419.9019.9719.8719.9522,640
3/17/201419.7419.8719.7419.8718,937
3/14/201419.6919.7919.6719.6833,932
3/13/201419.8719.9119.6819.7140,915
3/12/201419.7919.8519.7619.8424,518
3/11/201419.9419.9419.8119.8116,940
3/10/201419.8519.8919.7919.8731,172
3/7/201419.8919.9119.8419.8912,982
3/6/201419.8319.8719.8219.8416,974
3/5/201419.8619.8619.7819.8184,545
3/4/201419.8219.9119.8019.8927,521
3/3/201419.6319.6719.5519.6332,914
2/28/201419.7119.8319.6619.7438,788
2/27/201419.5619.6719.5619.6714,283
2/26/201419.5719.6519.5619.5949,763
2/25/201419.5519.6119.5019.5328,934
2/24/201419.4719.6519.4719.5526,654
2/21/201419.5419.5619.4519.4529,441
2/20/201419.3519.5419.3519.4842,603
2/19/201419.4119.5619.3619.3622,857
2/18/201419.5019.5019.4519.4830,846
2/14/201419.3819.5519.3819.5222,061
2/13/201419.2419.4319.2419.4132,048
2/12/201419.3119.3919.2919.3148,921
2/11/201419.0919.3419.0919.3130,931
2/10/201419.0619.0919.0119.08174,174
2/7/201418.9319.0618.9119.0637,555
2/6/201418.7018.8418.7018.8346,814
2/5/201418.5918.7018.5418.6675,629
2/4/201418.6018.6618.5818.6567,256
2/3/201419.0319.0318.5618.59150,890
1/31/201418.9119.1318.8519.0082,445
1/30/201419.0919.1819.0619.1375,284
1/29/201419.1319.1418.9819.01116,010
1/28/201419.1219.2219.1219.2242,261
1/27/201419.1819.2019.0619.0954,214
1/24/201419.3919.4219.1419.1494,871
1/23/201419.5719.5719.4319.47162,778
1/22/201419.6919.7119.6119.6833,273
1/21/201419.7419.7419.5819.6963,902
1/17/201419.7319.7419.6419.6745,746
1/16/201419.6919.7319.6719.7148,610
1/15/201419.7419.7919.7219.7235,489
1/14/201419.6319.7319.6019.6938,290
1/13/201419.7719.7819.5619.5622,581
1/10/201419.7419.8119.7119.7970,642
1/9/201419.7619.7719.6719.7549,550
1/8/201419.8119.8119.7019.7525,460
1/7/201419.7519.8519.7519.8326,212
1/6/201419.7619.8119.6519.6921,880
1/3/201419.7719.7919.7019.7472,173
1/2/201419.8719.8719.6919.7430,917
12/31/201319.8719.9419.8719.9161,270
12/30/201319.8419.8819.8319.8819,216
12/27/201319.8819.8819.8319.8519,593
12/26/201319.7519.8319.7519.8226,383
12/24/201319.6219.7319.6219.7139,801
12/23/201319.6719.6719.6119.6336,230
12/20/201319.5019.6619.5019.57277,548
12/19/201319.5719.6519.5319.6475,506
12/18/201319.3219.6619.2919.6691,711
12/17/201319.4119.4119.2819.3160,679
12/16/201319.3219.4519.3219.4061,330
12/13/201319.2819.3219.2419.29114,228
12/12/201319.4019.4019.2519.3019,069
12/11/201319.6019.6019.3919.4132,778
12/10/201319.6319.6419.5719.5932,089
12/9/201319.6719.7119.6419.6821,791
12/6/201319.5619.6719.5319.6732,576
12/5/201319.4619.4919.3919.4034,337
12/4/201319.5119.6119.4119.5442,347
12/3/201319.5819.6119.5019.5826,872
12/2/201319.6919.7219.6019.6153,119
11/29/201319.8119.8219.7119.7215,448
11/27/201319.7819.7919.7319.7819,799
11/26/201319.7719.8219.7719.7738,583
11/25/201319.8319.8719.7719.7923,659
11/22/201319.7219.8219.7219.8040,572
Trading Center