$20.66 0.00 (%) PowerShares ETF Shs Dividend Achievers Portfolio - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFM historical data

Date Open High Low Close Volume
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
7/30/201420.9721.0020.8220.8836,810
7/29/201421.1121.1120.9320.9619,660
7/28/201421.0821.0820.9521.0430,823
7/25/201421.0821.1121.0221.0628,759
7/24/201421.1721.1721.1221.1440,636
7/23/201421.2121.2121.1421.1710,003
7/22/201421.1421.1921.1321.1712,922
7/21/201421.1021.1121.0121.1011,303
7/18/201420.9821.1320.9821.1247,897
7/17/201421.1421.1620.9720.9726,229
7/16/201421.1121.1721.1121.1613,761
7/15/201421.1221.1320.9821.0623,504
7/14/201421.0821.1421.0821.0922,906
7/11/201421.0421.0520.9821.0325,387
7/10/201420.9721.1020.9421.0838,192
7/9/201421.1321.1621.0921.1537,082
7/8/201421.1121.1221.0721.0817,039
7/7/201421.1521.2021.1021.1222,675
7/3/201421.1921.1921.1321.1715,391
7/2/201421.1421.1421.0821.1035,479
7/1/201421.0721.1721.0121.1155,379
6/30/201421.0421.0520.9921.01103,369
6/27/201420.9621.0020.9321.0015,954
6/26/201421.0221.0220.8620.9833,978
6/25/201420.9121.0020.9121.0027,405
6/24/201421.0521.0820.9220.9251,101
6/20/201421.1221.1221.0621.0730,817
6/19/201421.1021.1621.1021.1617,456
6/18/201420.9421.0820.9021.0842,758
6/17/201420.8920.9220.8520.9121,995
6/16/201420.8320.9020.8320.8831,888
6/13/201420.7620.8320.7420.8025,837
6/12/201420.8720.8720.7120.7294,796
6/11/201420.9220.9220.8320.8547,668
6/10/201420.9620.9620.9220.9320,810
6/9/201420.9721.0120.9320.9666,174
6/6/201420.9420.9720.8920.9321,268
6/5/201420.8120.8920.7520.8926,384
6/4/201420.6820.7620.6820.7522,302
6/3/201420.7220.7420.6820.7221,281
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center