$19.43 0.00 (%) PowerShares ETF Shs Dividend Achievers Portfolio - NYSEARCA

Sep. 1, 2015 | 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
9/1/201519.4719.5719.2719.4342,849
8/31/201519.9219.9519.7819.9081,102
8/28/201519.9520.0519.9020.0122,078
8/27/201519.7819.9919.6319.9847,013
8/26/201519.3919.6019.0619.5864,340
8/25/201519.7619.7618.9518.9568,120
8/24/201519.0419.756.5819.21639,953
8/21/201520.3720.4220.0020.01375,664
8/20/201520.6620.7420.5520.5531,655
8/19/201520.8920.9420.7320.8482,174
8/18/201521.0121.0520.9721.0011,852
8/17/201520.8821.0820.8521.0848,252
8/14/201520.9020.9820.8920.9835,595
8/13/201520.9120.9720.8420.8914,235
8/12/201520.7820.9520.6420.9576,765
8/11/201520.8320.9120.7920.8820,410
8/10/201520.8621.0020.8620.988,250
8/7/201520.7920.7920.7020.7415,755
8/6/201520.9820.9820.8220.8327,607
8/5/201521.0221.0920.9420.9544,678
8/4/201520.8920.9720.8420.8735,549
8/3/201520.9820.9820.8420.9213,353
7/31/201521.1021.1020.9720.978,342
7/30/201520.9821.0720.9521.0637,026
7/29/201520.8421.0820.8421.0638,651
7/28/201520.6620.8720.6620.8528,220
7/27/201520.5720.6420.5320.6076,968
7/24/201520.7720.8020.6420.6541,948
7/23/201520.9220.9220.7920.8045,485
7/22/201520.9321.0220.8920.9221,967
7/21/201521.0721.0820.9321.0021,180
7/20/201521.1821.1821.0821.1456,703
7/17/201521.1921.1921.1021.1527,421
7/16/201521.2221.2521.1821.2422,879
7/15/201521.1321.2021.0821.1317,960
7/14/201521.1421.2121.1221.1814,498
7/13/201521.0621.1421.0621.1254,457
7/10/201520.9221.0020.8920.9777,171
7/9/201520.9821.0020.7320.7659,516
7/8/201520.8920.8920.7220.76101,908
7/7/201520.8221.0020.6621.0030,531
7/6/201520.6820.8320.6620.7658,708
7/2/201520.8520.9020.7920.8411,690
7/1/201520.8320.8720.7320.8422,038
6/30/201520.8520.9220.6420.7126,281
6/29/201520.9020.9720.6920.7027,014
6/26/201521.0221.0920.9921.0429,130
6/25/201521.1621.1621.0121.0135,729
6/24/201521.2221.2321.1121.1555,771
6/23/201521.3421.3621.2521.27230,033
6/22/201521.3021.3421.2721.2925,152
6/19/201521.3121.3121.1921.1979,660
6/18/201521.2621.4821.2621.4432,203
6/17/201521.2121.2521.0821.2310,055
6/16/201520.9921.1720.9921.1533,114
6/15/201521.0321.0620.9621.0120,595
6/12/201521.2121.2921.1321.1433,412
6/11/201521.2521.3421.2521.2931,424
6/10/201521.1421.2721.1221.2424,960
6/9/201521.0221.0920.9821.0234,378
6/8/201521.1221.1221.0221.0345,131
6/5/201521.2121.2121.0921.1210,801
6/4/201521.3321.4021.2021.2228,461
6/3/201521.4521.5021.4021.4212,330
6/2/201521.3721.4821.3521.419,089
6/1/201521.4621.5221.3521.4616,777
5/29/201521.5421.5421.3921.4419,667
5/28/201521.5521.5721.4921.5412,591
5/27/201521.5121.6021.5021.6034,174
5/26/201521.6121.6121.4021.455,431
5/22/201521.6821.7021.6321.6312,682
5/21/201521.7321.7821.6921.7817,134
5/20/201521.7521.7721.7021.7021,533
5/19/201521.7721.7821.7021.7017,442
5/18/201521.7721.8321.7221.7914,446
5/15/201521.7421.7521.6821.756,017
5/14/201521.5921.7121.5921.7010,429
5/13/201521.5321.6121.4521.4718,100
5/12/201521.4521.5421.3921.518,515
5/11/201521.6021.6321.5021.5218,950
5/8/201521.6021.6821.6021.6316,450
5/7/201521.2821.4521.2821.3813,072
5/6/201521.4921.4921.2321.3268,418
5/5/201521.5821.6521.3621.3927,443
5/4/201521.5821.7121.5721.6143,202
5/1/201521.5021.5721.4621.5637,139
4/30/201521.5321.5721.3521.4217,344
4/29/201521.6021.6521.5421.6116,724
4/28/201521.6021.7121.5521.6727,782
4/27/201521.7421.7421.5821.6121,926
4/24/201521.6321.7121.6121.6814,748
4/23/201521.5421.6921.5021.6026,582
4/22/201521.5221.5721.4621.5626,328
4/21/201521.5521.5921.4521.4618,846
4/20/201521.3721.5521.3721.5215,021
4/17/201521.4121.4121.2121.2838,916
4/16/201521.5621.5921.4821.5216,337
4/15/201521.5821.6621.5621.6056,389
4/14/201521.4821.5621.3921.48108,450
4/13/201521.5821.6221.4521.4569,206
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!