Home > Quotes > PEY > Historical Prices

PowerShares High Yield Equity Dividend Achievers Portfolio Historical Stock Prices

(ETF)
PEY 
$10.9783
*  
0.0883
  negative  
0.81%
Get PEY Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
View:    PEY Pre-Market
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.945  10.98  10.89  10.9783 160,971
05/17/2013 10.89 10.98 10.89 10.9783 160,971
05/16/2013 10.96 10.96 10.8716 10.89 54,243
05/15/2013 10.89 10.99 10.864 10.95 103,971
05/14/2013 10.86 10.93 10.85 10.93 78,586
05/13/2013 10.86 10.86 10.8006 10.82 70,341
05/10/2013 10.83 10.8599 10.81 10.85 53,251
05/09/2013 10.91 10.91 10.803 10.8099 64,926
05/08/2013 10.9 10.9 10.8401 10.9 103,860
05/07/2013 10.81 10.895 10.794 10.895 125,688
05/06/2013 10.76 10.8 10.76 10.77 78,645
05/03/2013 10.75 10.8299 10.75 10.8 101,820
05/02/2013 10.6 10.69 10.6 10.68 110,936
05/01/2013 10.76 10.76 10.61 10.62 146,538
04/30/2013 10.71 10.76 10.66 10.76 195,734
04/29/2013 10.77 10.86 10.7698 10.835 128,524
04/26/2013 10.74 10.77 10.72 10.745 109,424
04/25/2013 10.74 10.75 10.699 10.73 153,053
04/24/2013 10.7 10.7099 10.65 10.68 116,841
04/23/2013 10.63 10.7 10.58 10.7 71,572
04/22/2013 10.56 10.61 10.48 10.58 70,289
04/19/2013 10.45 10.58 10.45 10.56 99,276
04/18/2013 10.5 10.5 10.41 10.45 100,217
04/17/2013 10.57 10.57 10.41 10.48 141,713
04/16/2013 10.49 10.585 10.48 10.58 182,822
04/15/2013 10.68 10.68 10.4399 10.44 136,417
04/12/2013 10.73 10.73 10.6908 10.73 157,333
04/11/2013 10.72 10.75 10.7 10.7399 110,706
04/10/2013 10.61 10.708 10.61 10.7 92,795
04/09/2013 10.62 10.62 10.5585 10.59 76,017
04/08/2013 10.54 10.6 10.5 10.6 118,207
04/05/2013 10.43 10.52 10.41 10.52 247,690
04/04/2013 10.43 10.504 10.43 10.5 86,391
04/03/2013 10.56 10.56 10.42 10.43 165,458
04/02/2013 10.52 10.58 10.5 10.54 580,753
04/01/2013 10.59 10.59 10.47 10.51 117,630
03/28/2013 10.54 10.59 10.51 10.57 139,307
03/27/2013 10.48 10.53 10.45 10.52 71,785
03/26/2013 10.47 10.53 10.45 10.53 82,779
03/25/2013 10.5 10.52 10.42 10.45 117,253
03/22/2013 10.43 10.476 10.43 10.46 81,633
03/21/2013 10.45 10.47 10.406 10.436 71,234
03/20/2013 10.45 10.4699 10.42 10.45 87,335
03/19/2013 10.37 10.41 10.35 10.39 88,575
03/18/2013 10.4 10.4 10.33 10.36 80,594
03/15/2013 10.42 10.429 10.37 10.42 71,428
03/14/2013 10.42 10.45 10.4 10.44 88,414
03/13/2013 10.34 10.39 10.3227 10.39 239,718
03/12/2013 10.35 10.35 10.31 10.33 247,257
03/11/2013 10.32 10.35 10.31 10.34 152,560
03/08/2013 10.31 10.33 10.2601 10.32 124,584
03/07/2013 10.26 10.28 10.25 10.28 77,882
03/06/2013 10.29 10.304 10.25 10.28 225,676
03/05/2013 10.27 10.3 10.25 10.28 81,448
03/04/2013 10.17 10.22 10.146 10.22 92,619
03/01/2013 10.11 10.165 10.05 10.16 210,786
02/28/2013 10.12 10.208 10.12 10.16 116,983
02/27/2013 10.09 10.17 10.06 10.15 117,349
02/26/2013 10.06 10.1097 10.04 10.08 119,925
02/25/2013 10.24 10.24 10.03 10.04 89,757
02/22/2013 10.13 10.19 10.11 10.19 121,889
02/21/2013 10.1 10.1299 10.0606 10.09 131,605
02/20/2013 10.2 10.21 10.1114 10.12 88,509
02/19/2013 10.12 10.18 10.12 10.17 152,330
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.