PowerShares ETF Shs Dividend Achievers Portfolio $21.18

down 0.00


17/9/2014 01:13 PM  |  NYSEARCA : PFM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFM historical data

Date Open High Low Close Volume
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
6/2/201420.7720.7720.6920.7213,047
5/30/201420.6520.7320.6220.7342,141
5/29/201420.6220.6520.5720.6515,622
5/28/201420.5420.6020.5420.5740,349
5/27/201420.6020.6020.5320.5827,004
5/23/201420.5220.5420.5020.5218,469
5/22/201420.5020.5020.4320.4913,289
5/21/201420.3620.4520.3620.4518,756
5/20/201420.4920.4920.3020.3528,127
5/19/201420.4020.4920.4020.4913,401
5/16/201420.4520.4820.4020.4843,722
5/15/201420.5720.5720.3820.43154,815
5/13/201420.7220.7220.6720.698,931
5/12/201420.6020.6820.6020.6836,599
5/8/201420.5620.6220.4820.5126,634
5/7/201420.4120.5420.3720.5421,880
5/6/201420.4720.4720.3720.3738,875
5/5/201420.3820.4820.3220.4722,384
5/2/201420.3820.5120.3820.4168,390
5/1/201420.5020.5020.3820.4233,579
4/30/201420.4520.4920.4020.4924,819
4/29/201420.4820.5020.4320.4318,889
4/28/201420.2820.4420.2620.4229,518
4/25/201420.3220.3320.2220.2826,999
4/24/201420.4220.4220.3420.3526,932
4/23/201420.4120.4220.3720.3716,790
4/22/201420.3820.4520.3820.4220,516
Trading Center