PowerShares High Yield Equity Dividend Achievers Portfolio Historical Stock Prices

(ETF)
PEY 
$12.54
*  
0.08
0.63%
Get PEY Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading PEY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.55  12.57  12.51  12.54 96,930
07/24/2014 12.6 12.65 12.5902 12.62 89,514
07/23/2014 12.68 12.68 12.6001 12.63 83,294
07/22/2014 12.67 12.6886 12.64 12.65 69,639
07/21/2014 12.64 12.67 12.6 12.64 65,787
07/18/2014 12.6 12.69 12.5625 12.69 61,756
07/17/2014 12.67 12.6871 12.548 12.555 124,419
07/16/2014 12.73 12.73 12.65 12.67 101,163
07/15/2014 12.75 12.75 12.63 12.66 117,031
07/14/2014 12.72 12.84 12.72 12.72 71,709
07/11/2014 12.75 12.76 12.69 12.71 69,879
07/10/2014 12.66 12.7592 12.65 12.73 124,716
07/09/2014 12.8 12.8 12.71 12.73 130,797
07/08/2014 12.75 12.774 12.72 12.74 80,053
07/07/2014 12.8 12.824 12.73 12.75 115,999
07/03/2014 12.81 12.82 12.79 12.8 127,807
07/02/2014 12.88 12.88 12.7601 12.78 160,629
07/01/2014 12.84 12.94 12.84 12.86 154,256
06/30/2014 12.82 12.8399 12.763 12.81 125,625
06/27/2014 12.74 12.8 12.7 12.8 52,964
06/26/2014 12.75 12.77 12.6611 12.74 83,257
06/25/2014 12.69 12.76 12.65 12.76 113,105
06/24/2014 12.75 12.79 12.6832 12.69 142,256
06/23/2014 12.8 12.8 12.7199 12.75 92,985
06/20/2014 12.8 12.8099 12.7506 12.78 105,143
06/19/2014 12.69 12.77 12.69 12.76 146,452
06/18/2014 12.61 12.71 12.61 12.71 60,404
06/17/2014 12.56 12.6472 12.5235 12.63 128,039
06/16/2014 12.52 12.61 12.5095 12.555 100,225
06/13/2014 12.45 12.54 12.45 12.5 133,766
06/12/2014 12.46 12.48 12.42 12.4799 74,193
06/11/2014 12.57 12.57 12.489 12.5 88,692
06/10/2014 12.61 12.61 12.55 12.57 303,143
06/09/2014 12.55 12.59 12.53 12.58 131,094
06/06/2014 12.53 12.5699 12.52 12.53 123,759
06/05/2014 12.39 12.51 12.36 12.5 146,605
06/04/2014 12.32 12.37 12.32 12.37 140,064
06/03/2014 12.39 12.39 12.325 12.3401 118,390
06/02/2014 12.46 12.46 12.3599 12.39 304,868
05/30/2014 12.42 12.43 12.39 12.428 158,976
05/29/2014 12.39 12.4 12.34 12.39 228,772
05/28/2014 12.39 12.39 12.339 12.35 130,974
05/27/2014 12.32 12.36 12.31 12.35 185,803
05/23/2014 12.3 12.31 12.2622 12.28 126,995
05/22/2014 12.24 12.27 12.22 12.27 123,869
05/21/2014 12.21 12.21 12.13 12.19 221,421
05/20/2014 12.25 12.25 12.11 12.16 339,274
05/19/2014 12.24 12.245 12.19 12.2302 322,048
05/16/2014 12.23 12.23 12.159 12.23 112,212
05/15/2014 12.24 12.24 12.13 12.19 150,193
05/14/2014 12.38 12.38 12.27 12.29 202,766
05/13/2014 12.45 12.45 12.3499 12.35 402,569
05/12/2014 12.39 12.42 12.35 12.41 229,801
05/09/2014 12.37 12.37 12.3 12.32 94,876
05/08/2014 12.35 12.4014 12.3099 12.34 89,505
05/07/2014 12.28 12.33 12.25 12.33 133,765
05/06/2014 12.32 12.32 12.221 12.23 109,293
05/05/2014 12.29 12.31 12.2 12.31 283,882
05/02/2014 12.28 12.376 12.27 12.29 190,482
05/01/2014 12.35 12.35 12.25 12.32 222,400
04/30/2014 12.29 12.34 12.25 12.32 62,544
04/29/2014 12.29 12.38 12.27 12.28 163,645
04/28/2014 12.28 12.32 12.202 12.2958 98,752
04/25/2014 12.25 12.2663 12.195 12.21 76,598
04/24/2014 12.3 12.3 12.23 12.24 66,773
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.

Research Brokers before you trade

Want to trade FX?