$20.71 +0.01 (%) PowerShares ETF Shs Dividend Achievers Portfolio - NYSEARCA

Jun. 30, 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
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
4/10/201521.5421.6321.5321.5931,335
4/9/201521.4121.5121.3221.4942,792
4/8/201521.3921.4721.3521.4137,841
4/7/201521.4321.5321.4021.4023,019
4/6/201521.2021.5221.1921.4914,371
4/2/201521.1721.3221.1721.2817,532
4/1/201521.3121.3121.1621.1933,704
3/31/201521.3921.4521.2721.3137,743
3/30/201521.3121.4721.3121.4427,677
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
  • 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!