$21.16 +0.02 (%) PowerShares ETF Shs Dividend Achievers Portfolio - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFM historical data

Date Open High Low Close Volume
3/27/201521.1721.2121.1021.1666,718
3/26/201521.1621.2421.0621.1424,723
3/25/201521.4921.4921.1821.1821,872
3/24/201521.5921.6021.4621.4752,903
3/23/201521.5421.6521.5421.5849,483
3/20/201521.4521.6121.4521.5921,571
3/19/201521.4721.5021.3821.4446,784
3/18/201521.2221.6021.1621.5438,283
3/17/201521.3121.3721.2221.28147,545
3/16/201521.2321.4321.2021.4063,181
3/13/201521.2221.2221.0021.1346,018
3/11/201521.1621.1821.0721.1124,203
3/10/201521.3021.3321.1421.1492,636
3/9/201521.4021.5121.4021.4726,129
3/6/201521.6121.6121.3321.3340,443
3/5/201521.6821.7621.6721.7126,260
3/4/201521.8021.8021.6221.69111,664
3/3/201521.8921.8921.7421.8221,740
3/2/201521.8621.9421.8521.9029,244
2/27/201521.8521.9121.8421.8737,355
2/26/201521.8921.9221.8321.8442,933
2/25/201521.9221.9721.8821.9132,140
2/24/201521.9121.9821.8421.9727,779
2/23/201521.8821.8921.8021.8548,977
2/20/201521.7421.9321.7121.9270,665
2/19/201521.8221.9021.7821.8037,925
2/18/201521.8721.9321.8221.89128,486
2/17/201521.8421.9221.7521.9039,644
2/13/201521.7921.8921.7821.8726,931
2/12/201521.7321.8021.6821.8051,167
2/11/201521.6921.7121.5721.6342,294
2/10/201521.5821.7121.4821.7127,694
2/9/201521.5921.6321.4721.4916,358
2/6/201521.7421.7621.5521.6130,103
2/5/201521.6121.7421.6121.7399,013
2/4/201521.5421.6321.4721.5055,986
2/3/201521.3821.6221.3821.6026,708
2/2/201521.0421.3020.8721.3061,404
1/30/201521.1521.2321.0021.0038,049
1/29/201521.2021.3521.0321.3542,268
1/28/201521.5821.5921.1921.2236,884
1/27/201521.4821.6321.4121.5043,738
1/26/201521.6421.7721.6021.7236,089
1/23/201521.8421.8421.6921.6919,100
1/22/201521.7221.8721.5521.8724,393
1/21/201521.4421.6321.4421.63161,317
1/20/201521.5621.5621.3121.50126,546
1/16/201521.2421.5321.2421.53102,316
1/15/201521.3621.3921.2121.2321,504
1/14/201521.1621.3121.0721.3035,726
1/13/201521.6021.7121.2821.3841,667
1/12/201521.5721.6121.4221.4619,578
1/9/201521.7721.7721.5521.6134,645
1/8/201521.6121.8021.5021.7557,216
1/6/201521.4121.4321.1021.2222,756
1/5/201521.6621.6621.3121.35193,075
1/2/201521.7521.8021.5821.7221,544
12/31/201421.9921.9921.7021.7016,606
12/30/201421.9322.0121.9121.9422,800
12/29/201422.0222.0622.0022.0213,895
12/26/201422.0522.0822.0122.0210,883
12/24/201422.0222.0422.0022.0020,724
12/23/201421.9822.0421.9322.0215,753
12/22/201421.7621.9021.7421.9033,875
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center