POWERSHARES INTL DIVIDEND ACHI $17.59
+0.06
21/5/2013 09:21 AM
|
NYSEARCA
:
PID
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/20/2013
|
17.54
|
17.59
|
17.50
|
17.53
|
1229
|
|
5/17/2013
|
17.50
|
17.56
|
17.47
|
17.54
|
2901
|
|
5/16/2013
|
17.56
|
17.62
|
17.48
|
17.50
|
1453
|
|
5/15/2013
|
17.52
|
17.58
|
17.50
|
17.58
|
1460
|
|
5/14/2013
|
17.44
|
17.52
|
17.43
|
17.50
|
3041
|
|
5/13/2013
|
17.51
|
17.51
|
17.43
|
17.46
|
1178
|
|
5/10/2013
|
17.47
|
17.51
|
17.43
|
17.51
|
1163
|
|
5/9/2013
|
17.50
|
17.54
|
17.41
|
17.43
|
3249
|
|
5/8/2013
|
17.47
|
17.55
|
17.46
|
17.54
|
3738
|
|
5/7/2013
|
17.41
|
17.43
|
17.38
|
17.42
|
2567
|
|
5/6/2013
|
17.34
|
17.36
|
17.30
|
17.34
|
2976
|
|
5/3/2013
|
17.29
|
17.38
|
17.29
|
17.35
|
2244
|
|
5/2/2013
|
17.14
|
17.22
|
17.05
|
17.22
|
2851
|
|
5/1/2013
|
17.32
|
17.32
|
17.17
|
17.17
|
1759
|
|
4/30/2013
|
17.24
|
17.32
|
17.14
|
17.32
|
1206
|
|
4/29/2013
|
17.13
|
17.26
|
17.13
|
17.21
|
7951
|
|
4/26/2013
|
17.09
|
17.09
|
17.03
|
17.07
|
2109
|
|
4/25/2013
|
17.03
|
17.15
|
17.03
|
17.06
|
5426
|
|
4/24/2013
|
17.01
|
17.07
|
16.98
|
17.06
|
2422
|
|
4/23/2013
|
16.91
|
16.99
|
16.90
|
16.98
|
4463
|
|
4/22/2013
|
16.79
|
16.83
|
16.68
|
16.80
|
902
|
|
4/19/2013
|
16.70
|
16.74
|
16.66
|
16.73
|
897
|
|
4/18/2013
|
16.69
|
16.73
|
16.59
|
16.63
|
1473
|
|
4/17/2013
|
16.74
|
16.74
|
16.52
|
16.61
|
3576
|
|
4/16/2013
|
16.79
|
16.85
|
16.74
|
16.85
|
2161
|
|
4/15/2013
|
16.91
|
16.91
|
16.65
|
16.65
|
2031
|
|
4/12/2013
|
16.98
|
17.00
|
16.91
|
17.00
|
2365
|
|
4/11/2013
|
17.03
|
17.09
|
17.00
|
17.06
|
2617
|
|
4/10/2013
|
16.88
|
16.98
|
16.88
|
16.98
|
3260
|
|
4/9/2013
|
16.74
|
16.85
|
16.70
|
16.81
|
2641
|
|
4/8/2013
|
16.67
|
16.74
|
16.62
|
16.74
|
1427
|
|
4/5/2013
|
16.51
|
16.63
|
16.42
|
16.63
|
3191
|
|
4/4/2013
|
16.66
|
16.68
|
16.60
|
16.68
|
1621
|
|
4/3/2013
|
16.94
|
16.94
|
16.62
|
16.67
|
1578
|
|
4/2/2013
|
16.89
|
16.95
|
16.86
|
16.87
|
1306
|
|
4/1/2013
|
16.90
|
16.94
|
16.79
|
16.83
|
3684
|
|
3/28/2013
|
16.77
|
16.89
|
16.76
|
16.88
|
2394
|
|
3/27/2013
|
16.70
|
16.78
|
16.65
|
16.76
|
2881
|
|
3/26/2013
|
16.77
|
16.81
|
16.73
|
16.81
|
1800
|
|
3/25/2013
|
16.84
|
16.88
|
16.72
|
16.76
|
6242
|
|
3/22/2013
|
16.77
|
16.85
|
16.76
|
16.82
|
1486
|
|
3/21/2013
|
16.74
|
16.78
|
16.70
|
16.72
|
2276
|
|
3/20/2013
|
16.77
|
16.82
|
16.73
|
16.77
|
4038
|
|
3/19/2013
|
16.73
|
16.76
|
16.59
|
16.69
|
8123
|
|
3/18/2013
|
16.68
|
16.74
|
16.65
|
16.69
|
2311
|
|
3/15/2013
|
16.78
|
16.82
|
16.74
|
16.79
|
1803
|
|
3/14/2013
|
16.72
|
16.81
|
16.69
|
16.80
|
1537
|
|
3/13/2013
|
16.69
|
16.69
|
16.60
|
16.68
|
2097
|
|
3/12/2013
|
16.71
|
16.75
|
16.65
|
16.70
|
1819
|
|
3/11/2013
|
16.67
|
16.72
|
16.61
|
16.72
|
1604
|
|
3/8/2013
|
16.65
|
16.68
|
16.60
|
16.66
|
3211
|
|
3/7/2013
|
16.63
|
16.64
|
16.59
|
16.62
|
1954
|
|
3/6/2013
|
16.65
|
16.65
|
16.52
|
16.59
|
6405
|
|
3/5/2013
|
16.58
|
16.64
|
16.55
|
16.61
|
9708
|
|
3/4/2013
|
16.40
|
16.46
|
16.36
|
16.46
|
2026
|
|
3/1/2013
|
16.35
|
16.42
|
16.26
|
16.38
|
1474
|
|
2/28/2013
|
16.39
|
16.48
|
16.35
|
16.39
|
1468
|
|
2/27/2013
|
16.23
|
16.44
|
16.21
|
16.42
|
1685
|
|
2/26/2013
|
16.25
|
16.29
|
16.15
|
16.24
|
1866
|
|
2/25/2013
|
16.50
|
16.50
|
16.18
|
16.19
|
2584
|
|
2/22/2013
|
16.44
|
16.47
|
16.38
|
16.47
|
1679
|
|
2/21/2013
|
16.47
|
16.47
|
16.30
|
16.36
|
2287
|
|
2/20/2013
|
16.71
|
16.71
|
16.51
|
16.52
|
2443
|
|
2/19/2013
|
16.64
|
16.71
|
16.60
|
16.71
|
3151
|
|
2/15/2013
|
16.56
|
16.62
|
16.53
|
16.59
|
1957
|
|
2/14/2013
|
16.54
|
16.60
|
16.49
|
16.59
|
2627
|
|
2/13/2013
|
16.58
|
16.62
|
16.54
|
16.59
|
1316
|
|
2/12/2013
|
16.55
|
16.58
|
16.51
|
16.57
|
1114
|
|
2/11/2013
|
16.57
|
16.57
|
16.50
|
16.56
|
1794
|
|
2/8/2013
|
16.55
|
16.59
|
16.53
|
16.59
|
1722
|
|
2/7/2013
|
16.52
|
16.56
|
16.41
|
16.50
|
1202
|
|
2/6/2013
|
16.47
|
16.56
|
16.46
|
16.56
|
1047
|
|
2/5/2013
|
16.58
|
16.58
|
16.48
|
16.52
|
8965
|
|
2/4/2013
|
16.53
|
16.56
|
16.47
|
16.50
|
2753
|
|
2/1/2013
|
16.63
|
16.66
|
16.57
|
16.62
|
3125
|
|
1/31/2013
|
16.53
|
16.58
|
16.50
|
16.55
|
2221
|
|
1/30/2013
|
16.54
|
16.56
|
16.51
|
16.53
|
2342
|
|
1/29/2013
|
16.50
|
16.58
|
16.49
|
16.58
|
2091
|
|
1/28/2013
|
16.50
|
16.50
|
16.40
|
16.47
|
1581
|
|
1/25/2013
|
16.52
|
16.55
|
16.43
|
16.51
|
2981
|
|
1/24/2013
|
16.42
|
16.52
|
16.42
|
16.48
|
10265
|
|
1/23/2013
|
16.50
|
16.57
|
16.38
|
16.39
|
47933
|
|
1/22/2013
|
16.45
|
16.48
|
16.37
|
16.47
|
2352
|
|
1/18/2013
|
16.39
|
16.47
|
16.38
|
16.47
|
4017
|
|
1/17/2013
|
16.40
|
16.47
|
16.33
|
16.44
|
1531
|
|
1/16/2013
|
16.29
|
16.32
|
16.25
|
16.29
|
2983
|
|
1/15/2013
|
16.29
|
16.37
|
16.27
|
16.35
|
2730
|
|
1/14/2013
|
16.33
|
16.35
|
16.29
|
16.34
|
3311
|
|
1/11/2013
|
16.29
|
16.33
|
16.26
|
16.29
|
2029
|
|
1/10/2013
|
16.19
|
16.30
|
16.16
|
16.28
|
1808
|
|
1/9/2013
|
16.05
|
16.13
|
16.04
|
16.11
|
2987
|
|
1/8/2013
|
16.04
|
16.09
|
15.98
|
16.04
|
1415
|
|
1/7/2013
|
16.06
|
16.10
|
16.01
|
16.09
|
1633
|
|
1/4/2013
|
16.03
|
16.15
|
16.02
|
16.15
|
1734
|
|
1/3/2013
|
16.04
|
16.13
|
16.03
|
16.07
|
1322
|
|
1/2/2013
|
16.05
|
16.14
|
16.02
|
16.13
|
2455
|
|
12/31/2012
|
15.65
|
15.85
|
15.59
|
15.83
|
2067
|
|
12/28/2012
|
15.66
|
15.73
|
15.62
|
15.62
|
2329
|
|
12/27/2012
|
15.76
|
15.84
|
15.65
|
15.74
|
2483
|
|
12/26/2012
|
15.79
|
15.82
|
15.68
|
15.68
|
4621
|
