PowerShares High Yield Equity Dividend Achievers Portfolio Historical Stock Prices

(ETF)
PEY 
$12.26
*  
0.10
 negative 
0.82%
Get PEY Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
View:    PEY After Hours
 
 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  12.22  12.26  12.19  12.26 171,171
04/15/2014 12.12 12.17 12.03 12.16 165,251
04/14/2014 12.1 12.13 12.04 12.11 130,262
04/11/2014 12.02 12.96 11.9801 12.02 87,788
04/10/2014 12.22 12.23 12.04 12.07 110,263
04/09/2014 12.16 12.2 12.15 12.2 126,417
04/08/2014 12.08 12.18 12.042 12.1587 82,796
04/07/2014 12.13 12.17 12.06 12.07 100,325
04/04/2014 12.25 12.3 12.1101 12.13 247,239
04/03/2014 12.25 12.25 12.19 12.24 118,337
04/02/2014 12.22 12.226 12.1664 12.22 169,755
04/01/2014 12.2 12.21 12.1299 12.2099 393,865
03/31/2014 12.07 12.185 12.07 12.185 106,315
03/28/2014 11.98 12.05 11.98 12.03 131,405
03/27/2014 11.99 12.02 11.95 11.97 87,869
03/26/2014 12.06 12.1 11.98 11.98 87,364
03/25/2014 12.03 12.07 12.01 12.038 61,825
03/24/2014 12.04 12.07 11.96 12.009 83,314
03/21/2014 12.01 12.12 12.01 12.01 119,285
03/20/2014 11.93 12 11.88 12 116,792
03/19/2014 12.07 12.07 11.8901 11.93 146,456
03/18/2014 12.04 12.1 11.99 12.08 184,328
03/17/2014 11.97 12.03 11.96 12.01 94,873
03/14/2014 11.87 11.95 11.8698 11.94 100,479
03/13/2014 11.97 11.98 11.876 11.91 87,160
03/12/2014 11.87 11.95 11.85 11.95 144,311
03/11/2014 11.97 11.97 11.8601 11.9 106,488
03/10/2014 11.9 11.95 11.9 11.94 219,026
03/07/2014 11.92 11.95 11.885 11.94 111,562
03/06/2014 11.95 11.95 11.88 11.9 98,690
03/05/2014 11.96 11.96 11.9 11.9109 83,921
03/04/2014 11.88 11.99 11.88 11.95 82,658
03/03/2014 11.78 11.82 11.7 11.78 107,960
02/28/2014 11.79 11.87 11.78 11.83 70,284
02/27/2014 11.72 11.76 11.691 11.75 158,323
02/26/2014 11.7 11.752 11.6901 11.72 112,648
02/25/2014 11.7 11.76 11.6701 11.69 117,987
02/24/2014 11.69 11.78 11.68 11.6901 246,564
02/21/2014 11.64 11.71 11.64 11.66 356,612
02/20/2014 11.56 11.66 11.54 11.65 121,341
02/19/2014 11.65 11.71 11.55 11.55 143,694
02/18/2014 11.67 11.71 11.67 11.68 117,167
02/14/2014 11.59 11.7 11.58 11.7 47,464
02/13/2014 11.48 11.65 11.4701 11.65 77,049
02/12/2014 11.51 11.5699 11.49 11.53 123,704
02/11/2014 11.43 11.55 11.424 11.5235 144,302
02/10/2014 11.39 11.42 11.34 11.415 120,582
02/07/2014 11.35 11.4 11.319 11.4 86,557
02/06/2014 11.22 11.32 11.2 11.29 102,766
02/05/2014 11.22 11.2599 11.162 11.2 149,771
02/04/2014 11.23 11.278 11.16 11.24 224,589
02/03/2014 11.49 11.49 11.19 11.22 241,398
01/31/2014 11.48 11.55 11.38 11.49 167,955
01/30/2014 11.44 11.57 11.44 11.56 60,500
01/29/2014 11.42 11.47 11.38 11.4 81,773
01/28/2014 11.48 11.51 11.441 11.51 98,752
01/27/2014 11.51 11.5412 11.44 11.44 136,830
01/24/2014 11.61 11.63 11.5 11.51 105,400
01/23/2014 11.72 11.72 11.63 11.65 111,504
01/22/2014 11.71 11.76 11.69 11.75 99,289
01/21/2014 11.65 11.74 11.65 11.72 84,926
01/17/2014 11.63 11.67 11.61 11.63 56,817
01/16/2014 11.65 11.67 11.62 11.6691 116,580
01/15/2014 11.63 11.69 11.63 11.67 230,398
01/14/2014 11.64 11.69 11.63 11.67 87,504
01/13/2014 11.7 11.729 11.59 11.62 120,099
01/10/2014 11.7 11.75 11.69 11.74 90,564
01/09/2014 11.73 11.73 11.651 11.7 74,531
01/08/2014 11.75 11.75 11.67 11.69 47,714
01/07/2014 11.68 11.775 11.68 11.76 63,164
01/06/2014 11.75 11.77 11.66 11.67 57,329
01/03/2014 11.73 11.75 11.68 11.72 114,756
01/02/2014 11.82 11.82 11.685 11.7 116,309
12/31/2013 11.83 11.88 11.83 11.85 58,843
12/30/2013 11.85 11.85 11.82 11.849 91,798
12/27/2013 11.8 11.85 11.8 11.85 68,646
12/26/2013 11.83 11.84 11.79 11.83 94,510
12/24/2013 11.79 11.829 11.7506 11.79 63,916
12/23/2013 11.73 11.78 11.73 11.77 95,926
12/20/2013 11.58 11.7499 11.58 11.74 84,790
12/19/2013 11.65 11.65 11.55 11.58 80,331
12/18/2013 11.53 11.67 11.4401 11.67 77,540
12/17/2013 11.56 11.56 11.47 11.5 83,662
12/16/2013 11.51 11.56 11.49 11.54 138,983
12/13/2013 11.51 11.51 11.452 11.495 108,731
12/12/2013 11.46 11.54 11.46 11.5 462,728
12/11/2013 11.54 11.54 11.4 11.43 63,088
12/10/2013 11.61 11.65 11.52 11.54 108,107
12/09/2013 11.7 11.73 11.6 11.64 93,839
12/06/2013 11.52 11.67 11.51 11.66 70,633
12/05/2013 11.5 11.51 11.46 11.49 81,524
12/04/2013 11.51 11.59 11.45 11.54 74,280
12/03/2013 11.58 11.6199 11.49 11.55 67,552
12/02/2013 11.72 11.72 11.58 11.59 82,251
11/29/2013 11.72 11.76 11.72 11.73 25,313
11/27/2013 11.7 11.72 11.671 11.7 77,218
11/26/2013 11.68 11.708 11.64 11.68 55,341
11/25/2013 11.74 11.76 11.6701 11.69 93,214
11/22/2013 11.68 11.72 11.63 11.72 58,916
11/21/2013 11.55 11.67 11.55 11.64 85,357
11/20/2013 11.58 11.639 11.51 11.53 132,233
11/19/2013 11.6 11.635 11.57 11.58 69,237
11/18/2013 11.63 11.66 11.6 11.61 81,571
11/15/2013 11.65 11.65 11.55 11.635 108,105
11/14/2013 11.61 11.68 11.6 11.65 73,278
11/13/2013 11.49 11.62 11.48 11.61 47,206
11/12/2013 11.59 11.59 11.48 11.53 57,320
11/11/2013 11.58 11.6 11.551 11.59 71,538
11/08/2013 11.44 11.58 11.43 11.58 101,891
11/07/2013 11.62 11.649 11.46 11.46 69,021
11/06/2013 11.58 11.63 11.58 11.61 70,236
11/05/2013 11.57 11.6 11.53 11.53 49,819
11/04/2013 11.56 11.59 11.5001 11.59 48,641
11/01/2013 11.55 11.57 11.4801 11.53 74,854
10/31/2013 11.6 11.6195 11.5001 11.53 71,827
10/30/2013 11.65 11.69 11.58 11.585 99,633
10/29/2013 11.64 11.67 11.621 11.66 68,885
10/28/2013 11.61 11.6101 11.58 11.6 66,099
10/25/2013 11.52 11.59 11.5 11.59 108,318
10/24/2013 11.53 11.53 11.49 11.52 62,717
10/23/2013 11.47 11.52 11.45 11.49 103,988
10/22/2013 11.43 11.49 11.41 11.49 145,031
10/21/2013 11.4 11.41 11.3501 11.38 75,219
10/18/2013 11.32 11.41 11.32 11.38 149,137
10/17/2013 11.19 11.32 11.16 11.32 83,478
10/16/2013 11.11 11.18 11.1 11.18 71,167
10/15/2013 11.14 11.15 11.04 11.07 70,889
10/14/2013 11.15 11.2099 11.1 11.2 70,960
10/11/2013 11.11 11.2 11.08 11.2 65,298
10/10/2013 10.95 11.12 10.95 11.11 151,666
10/09/2013 10.86 10.949 10.86 10.89 101,078
10/08/2013 10.88 10.9417 10.84 10.84 86,398
10/07/2013 10.93 10.95 10.89 10.91 57,106
10/04/2013 10.94 10.9999 10.94 10.98 104,849
10/03/2013 11.03 11.035 10.91 10.96 132,976
10/02/2013 11.1 11.1 11.0101 11.065 135,592
10/01/2013 11.05 11.13 11.05 11.12 71,600
09/30/2013 11.02 11.06 10.93 11.05 136,624
09/27/2013 11.08 11.11 11.04 11.05 67,066
09/26/2013 11.08 11.14 11.08 11.12 72,204
09/25/2013 11.15 11.16 11.09 11.09 86,647
09/24/2013 11.15 11.19 11.11 11.13 61,416
09/23/2013 11.05 11.16 11 11.12 198,797
09/20/2013 11.11 11.1295 11.04 11.04 102,635
09/19/2013 11.13 11.13 11.06 11.09 83,109
09/18/2013 10.98 11.136 10.93 11.1 92,307
09/17/2013 10.92 10.97 10.919 10.96 79,146
09/16/2013 10.94 10.97 10.8835 10.9 121,187
09/13/2013 10.85 10.875 10.85 10.8679 71,491
09/12/2013 10.86 10.9 10.85 10.85 111,084
09/11/2013 10.88 10.89 10.831 10.86 50,685
09/10/2013 10.84 10.89 10.82 10.89 159,284
09/09/2013 10.71 10.8 10.7 10.8 61,091
09/06/2013 10.74 10.7799 10.65 10.7 103,670
09/05/2013 10.7 10.7176 10.67 10.68 90,979
09/04/2013 10.69 10.71 10.655 10.69 699,451
09/03/2013 10.8 10.871 10.61 10.66 238,399
08/30/2013 10.8 10.83 10.685 10.7 124,607
08/29/2013 10.76 10.85 10.76 10.8 95,402
08/28/2013 10.78 10.83 10.76 10.77 85,608
08/27/2013 10.89 10.89 10.79 10.79 104,229
08/26/2013 11.02 11.02 10.9001 10.92 151,469
08/23/2013 10.96 11 10.9 10.99 50,668
08/22/2013 10.87 10.947 10.859 10.92 89,204
08/21/2013 10.91 10.921 10.82 10.85 71,839
08/20/2013 10.85 10.979 10.84 10.94 53,474
08/19/2013 10.91 10.93 10.85 10.85 122,529
08/16/2013 10.98 10.98 10.89 10.93 120,040
08/15/2013 11.15 11.15 10.98 11 312,041
08/14/2013 11.28 11.28 11.196 11.22 101,530
08/13/2013 11.32 11.32 11.22 11.26 81,832
08/12/2013 11.25 11.2999 11.2301 11.27 95,532
08/09/2013 11.36 11.37 11.27 11.305 120,358
08/08/2013 11.38 11.45 11.3202 11.37 69,060
08/07/2013 11.34 11.38 11.311 11.362 71,247
08/06/2013 11.44 11.44 11.354 11.38 105,364
08/05/2013 11.47 11.47 11.41 11.44 83,926
08/02/2013 11.46 11.475 11.4 11.47 128,337
08/01/2013 11.36 11.48 11.2763 11.47 112,819
07/31/2013 11.34 11.38 11.28 11.306 158,328
07/30/2013 11.29 11.38 11.28 11.33 94,749
07/29/2013 11.27 11.29 11.23 11.26 68,054
07/26/2013 11.3 11.3 11.18 11.28 112,028
07/25/2013 11.21 11.31 11.13 11.31 82,497
07/24/2013 11.34 11.34 11.185 11.21 106,507
07/23/2013 11.31 11.33 11.2955 11.31 112,946
07/22/2013 11.29 11.34 11.27 11.31 147,121
07/19/2013 11.27 11.28 11.22 11.28 115,568
07/18/2013 11.16 11.27 11.16 11.265 150,725
07/17/2013 11.17 11.22 11.16 11.17 133,007
07/16/2013 11.21 11.21 11.1425 11.16 96,725
07/15/2013 11.1 11.19 11.08 11.19 165,696
07/12/2013 11.11 11.13 11.07 11.12 133,102
07/11/2013 11.08 11.11 11.06 11.11 80,135
07/10/2013 11.01 11.03 10.98 11.01 72,414
07/09/2013 10.98 11.01 10.9399 11.01 124,821
07/08/2013 10.88 10.943 10.86 10.93 882,896
07/05/2013 10.81 10.84 10.72 10.84 100,159
07/03/2013 10.75 10.77 10.68 10.755 50,024
07/02/2013 10.74 10.83 10.6801 10.7399 150,303
07/01/2013 10.73 10.8156 10.73 10.77 95,435
06/28/2013 10.75 10.79 10.689 10.73 97,722
06/27/2013 10.66 10.7599 10.66 10.73 187,026
06/26/2013 10.59 10.6499 10.56 10.61 175,024
06/25/2013 10.48 10.56 10.43 10.53 71,591
06/24/2013 10.43 10.49 10.34 10.43 210,058
06/21/2013 10.4 10.51 10.35 10.48 293,857
06/20/2013 10.57 10.57 10.36 10.39 230,833
06/19/2013 10.82 10.82 10.61 10.62 87,015
06/18/2013 10.67 10.82 10.67 10.8 141,875
06/17/2013 10.69 10.74 10.65 10.69 104,210
06/14/2013 10.71 10.72 10.629 10.64 119,083
06/13/2013 10.58 10.74 10.55 10.74 233,380
06/12/2013 10.66 10.69 10.56 10.57 89,959
06/11/2013 10.66 10.7 10.6 10.625 180,421
06/10/2013 10.67 10.71 10.6353 10.69 190,223
06/07/2013 10.64 10.68 10.6 10.6632 56,505
06/06/2013 10.51 10.58 10.455 10.58 75,683
06/05/2013 10.65 10.65 10.5015 10.5116 167,027
06/04/2013 10.69 10.71 10.5602 10.6487 115,651
06/03/2013 10.64 10.67 10.54 10.66 216,621
05/31/2013 10.73 10.76 10.61 10.61 80,478
05/30/2013 10.69 10.796 10.69 10.73 82,449
05/29/2013 10.81 10.81 10.62 10.69 105,901
05/28/2013 10.86 10.94 10.78 10.81 88,548
05/24/2013 10.81 10.81 10.7201 10.79 66,529
05/23/2013 10.79 10.8201 10.7101 10.8 132,960
05/22/2013 10.97 11.06 10.8 10.84 519,875
05/21/2013 11.02 11.02 10.95 11 138,631
05/20/2013 10.97 11.02 10.9431 11 82,425
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
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 your brokers before you trade


Want to trade FX?