PowerShares High Yield Dividend Achievers Historical Stock Prices

(ETF)
PEY 
$13.23
*  
0.03
0.23%
Get PEY Alerts
*Delayed - data as of Jul. 1, 2015 12:51 ET  -  Find a broker to begin trading PEY now


Community Rating:
View:    PEY Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:51  13.25  13.29  13.22  13.23 37,986
06/30/2015 13.31 13.31 13.17 13.2 108,848
06/29/2015 13.25 13.37 13.2 13.2 94,497
06/26/2015 13.33 13.4 13.33 13.4 91,085
06/25/2015 13.4 13.41 13.32 13.3227 99,776
06/24/2015 13.43 13.46 13.39 13.4 56,605
06/23/2015 13.48 13.5 13.445 13.46 56,217
06/22/2015 13.48 13.5161 13.44 13.48 92,945
06/19/2015 13.36 13.39 13.34 13.36 133,610
06/18/2015 13.28 13.41 13.28 13.38 69,356
06/17/2015 13.25 13.28 13.21 13.264 80,737
06/16/2015 13.11 13.24 13.11 13.22 169,307
06/15/2015 13.11 13.1715 13.0702 13.14 142,971
06/12/2015 13.23 13.23 13.19 13.22 252,066
06/11/2015 13.25 13.3001 13.25 13.28 450,474
06/10/2015 13.17 13.29 13.16 13.25 152,617
06/09/2015 13.11 13.171 13.1001 13.12 391,463
06/08/2015 13.12 13.16 13.1 13.11 110,136
06/05/2015 13.19 13.19 13.1 13.15 80,637
06/04/2015 13.29 13.29 13.185 13.2 101,441
06/03/2015 13.31 13.3453 13.28 13.3 112,406
06/02/2015 13.3 13.345 13.26 13.31 118,792
06/01/2015 13.36 13.39 13.29 13.33 268,402
05/29/2015 13.4 13.4 13.29 13.34 69,055
05/28/2015 13.36 13.38 13.3 13.38 55,371
05/27/2015 13.33 13.396 13.32 13.38 55,705
05/26/2015 13.35 13.3715 13.2601 13.3 129,346
05/22/2015 13.46 13.46 13.4036 13.42 288,951
05/21/2015 13.47 13.5099 13.4416 13.46 126,339
05/20/2015 13.44 13.5 13.44 13.47 81,466
05/19/2015 13.48 13.48 13.38 13.43 142,625
05/18/2015 13.41 13.447 13.36 13.43 139,723
05/15/2015 13.37 13.4095 13.347 13.39 85,956
05/14/2015 13.32 13.41 13.32 13.41 171,890
05/13/2015 13.31 13.387 13.27 13.28 100,572
05/12/2015 13.26 13.291 13.17 13.27 152,602
05/11/2015 13.34 13.3751 13.27 13.29 182,729
05/08/2015 13.37 13.41 13.34 13.38 874,211
05/07/2015 13.24 13.3099 13.1838 13.2731 128,448
05/06/2015 13.33 13.3899 13.2 13.28 188,172
05/05/2015 13.51 13.52 13.3 13.32 183,260
05/04/2015 13.47 13.54 13.47 13.48 197,933
05/01/2015 13.46 13.51 13.4072 13.48 213,938
04/30/2015 13.58 13.5899 13.41 13.45 98,512
04/29/2015 13.58 13.6247 13.53 13.58 90,553
04/28/2015 13.52 13.635 13.52 13.63 103,280
04/27/2015 13.64 13.65 13.49 13.53 105,629
04/24/2015 13.63 13.649 13.6099 13.625 84,172
04/23/2015 13.54 13.68 13.54 13.64 230,327
04/22/2015 13.5 13.56 13.445 13.55 151,172
04/21/2015 13.61 13.61 13.4745 13.505 181,250
04/20/2015 13.46 13.621 13.46 13.56 110,670
04/17/2015 13.51 13.51 13.4 13.4429 135,441
04/16/2015 13.59 13.6199 13.511 13.56 98,731
04/15/2015 13.57 13.67 13.57 13.6 211,287
04/14/2015 13.52 13.59 13.495 13.59 282,901
04/13/2015 13.53 13.57 13.495 13.5 169,184
04/10/2015 13.46 13.57 13.46 13.54 342,831
04/09/2015 13.47 13.48 13.36 13.475 3,556,842
04/08/2015 13.46 13.52 13.41 13.455 167,944
04/07/2015 13.53 13.56 13.47 13.47 691,350
04/06/2015 13.34 13.59 13.34 13.56 1,152,026
04/02/2015 13.36 13.48 13.353 13.44 145,514
04/01/2015 13.39 13.39 13.3 13.38 141,998
03/31/2015 13.39 13.43 13.35 13.4 90,139
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?