PowerShares High Yield Equity Dividend Achievers Portfolio Historical Stock Prices

(ETF)
PEY 
$13.31
*  
0.09
0.67%
Get PEY Alerts
*Delayed - data as of Dec. 19, 2014 12:31 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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:31  13.41  13.48  13.30  13.31 78,469
12/18/2014 13.25 13.4 13.2211 13.4 240,098
12/17/2014 12.93 13.17 12.93 13.15 164,634
12/16/2014 12.85 13.1199 12.83 12.9399 180,718
12/15/2014 13.07 13.09 12.87 12.92 93,535
12/12/2014 13.18 13.21 13.05 13.07 139,036
12/11/2014 13.19 13.34 13.19 13.24 173,387
12/10/2014 13.31 13.3999 13.1401 13.1401 113,397
12/09/2014 13.24 13.38 13.21 13.38 187,102
12/08/2014 13.32 13.4 13.251 13.34 393,012
12/05/2014 13.29 13.35 13.29 13.33 146,136
12/04/2014 13.35 13.35 13.262 13.33 141,853
12/03/2014 13.29 13.35 13.29 13.34 103,676
12/02/2014 13.2 13.297 13.1901 13.29 134,205
12/01/2014 13.21 13.25 13.1701 13.2 155,569
11/28/2014 13.26 13.33 13.22 13.22 60,630
11/26/2014 13.2 13.24 13.181 13.237 115,807
11/25/2014 13.2 13.21 13.13 13.1772 84,752
11/24/2014 13.2 13.2 13.13 13.15 178,732
11/21/2014 13.23 13.25 13.09 13.13 138,135
11/20/2014 13.05 13.109 13.0264 13.109 94,628
11/19/2014 13.08 13.09 13 13.07 119,105
11/18/2014 13.13 13.15 13.0901 13.12 85,870
11/17/2014 13.05 13.109 13.04 13.1 108,717
11/14/2014 13.12 13.12 13.031 13.05 113,025
11/13/2014 13.21 13.26 13.13 13.1499 200,526
11/12/2014 13.21 13.23 13.15 13.21 156,886
11/11/2014 13.27 13.27 13.2 13.22 143,153
11/10/2014 13.25 13.2799 13.21 13.26 188,909
11/07/2014 13.21 13.22 13.133 13.22 371,372
11/06/2014 13.25 13.25 13.14 13.19 201,039
11/05/2014 13.17 13.23 13.14 13.23 502,214
11/04/2014 13.13 13.167 13.06 13.13 201,421
11/03/2014 13.13 13.16 13.0864 13.13 184,716
10/31/2014 13.15 13.15 13.04 13.11 156,165
10/30/2014 12.91 13.03 12.872 12.98 154,423
10/29/2014 12.92 12.9799 12.82 12.9061 130,327
10/28/2014 12.82 12.95 12.7801 12.95 99,747
10/27/2014 12.79 12.79 12.7 12.78 122,953
10/24/2014 12.72 12.76 12.69 12.76 131,893
10/23/2014 12.67 12.75 12.6585 12.66 123,469
10/22/2014 12.67 12.7235 12.59 12.59 217,119
10/21/2014 12.5 12.63 12.4507 12.62 153,223
10/20/2014 12.3 12.459 12.3 12.4587 223,783
10/17/2014 12.39 12.4 12.29 12.34 312,427
10/16/2014 12.04 12.31 12.04 12.28 220,858
10/15/2014 12.18 12.278 11.98 12.21 584,118
10/14/2014 12.27 12.432 12.26 12.34 137,622
10/13/2014 12.29 12.38 12.22 12.22 220,133
10/10/2014 12.27 12.42 12.27 12.3 1,349,671
10/09/2014 12.48 12.53 12.299 12.3 113,799
10/08/2014 12.33 12.5154 12.29 12.5154 64,297
10/07/2014 12.4 12.41 12.2944 12.3 62,938
10/06/2014 12.51 12.51 12.3861 12.43 82,127
10/03/2014 12.43 12.47 12.4 12.45 137,321
10/02/2014 12.35 12.41 12.28 12.38 112,162
10/01/2014 12.4 12.4465 12.3265 12.34 204,548
09/30/2014 12.49 12.54 12.444 12.45 62,070
09/29/2014 12.43 12.52 12.43 12.5099 83,287
09/26/2014 12.45 12.53 12.41 12.52 45,131
09/25/2014 12.57 12.57 12.42 12.43 142,542
09/24/2014 12.51 12.58 12.46 12.56 62,269
09/23/2014 12.6 12.6 12.48 12.48 165,825
09/22/2014 12.66 12.6629 12.61 12.61 43,032
09/19/2014 12.72 12.77 12.65 12.68 126,722
09/18/2014 12.69 12.7 12.64 12.6799 156,156
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?