PowerShares High Yield Dividend Achievers Historical Stock Prices

(ETF)
PEY 
$12.8507
*  
0.0507
0.4%
Get PEY Alerts
*Delayed - data as of Aug. 28, 2015 13:14 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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
13:14  12.85  12.9099  12.80  12.8507 58,144
08/27/2015 12.69 12.85 12.6695 12.8 118,981
08/26/2015 12.47 12.59 12.2901 12.55 121,013
08/25/2015 12.75 12.75 12.28 12.29 197,808
08/24/2015 12.27 12.79 9.2 12.47 1,766,825
08/21/2015 13.02 13.1 12.9 12.9151 175,195
08/20/2015 13.24 13.28 13.13 13.16 106,908
08/19/2015 13.34 13.38 13.24 13.32 88,751
08/18/2015 13.43 13.45 13.38 13.4 83,295
08/17/2015 13.36 13.474 13.32 13.44 78,929
08/14/2015 13.29 13.399 13.27 13.399 53,495
08/13/2015 13.33 13.37 13.29 13.33 63,343
08/12/2015 13.23 13.38 13.2 13.35 133,516
08/11/2015 13.23 13.32 13.23 13.3 96,662
08/10/2015 13.24 13.33 13.24 13.33 53,211
08/07/2015 13.21 13.2101 13.16 13.2 46,556
08/06/2015 13.27 13.27 13.16 13.23 82,691
08/05/2015 13.29 13.372 13.25 13.25 92,769
08/04/2015 13.27 13.3 13.22 13.24 123,525
08/03/2015 13.29 13.3199 13.2301 13.29 111,725
07/31/2015 13.35 13.39 13.3 13.312 57,010
07/30/2015 13.26 13.33 13.23 13.31 97,812
07/29/2015 13.18 13.3 13.18 13.29 275,164
07/28/2015 13.11 13.21 13.05 13.1901 142,489
07/27/2015 12.99 13.0862 12.97 13.06 129,488
07/24/2015 13.15 13.15 13.04 13.05 75,406
07/23/2015 13.23 13.25 13.13 13.14 58,305
07/22/2015 13.2 13.265 13.2 13.2327 117,618
07/21/2015 13.29 13.31 13.219 13.24 89,769
07/20/2015 13.34 13.34 13.261 13.2901 67,466
07/17/2015 13.43 13.43 13.332 13.34 34,643
07/16/2015 13.39 13.46 13.38 13.46 144,341
07/15/2015 13.38 13.4 13.32 13.34 112,474
07/14/2015 13.4 13.45 13.4 13.4455 57,703
07/13/2015 13.38 13.44 13.37 13.43 96,146
07/10/2015 13.31 13.3793 13.3053 13.33 58,019
07/09/2015 13.38 13.38 13.21 13.22 101,779
07/08/2015 13.29 13.34 13.22 13.26 86,793
07/07/2015 13.26 13.4 13.178 13.38 156,678
07/06/2015 13.17 13.25 13.17 13.23 102,216
07/02/2015 13.27 13.33 13.235 13.27 96,765
07/01/2015 13.27 13.29 13.22 13.26 64,750
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
03/30/2015 13.33 13.4599 13.322 13.44 125,252
03/27/2015 13.23 13.27 13.19 13.27 105,428
03/26/2015 13.26 13.3 13.2 13.22 97,512
03/25/2015 13.37 13.44 13.27 13.28 120,446
03/24/2015 13.5 13.5 13.38 13.38 126,273
03/23/2015 13.43 13.537 13.43 13.48 130,239
03/20/2015 13.31 13.45 13.31 13.45 144,134
03/19/2015 13.3 13.34 13.25 13.28 130,258
03/18/2015 13.15 13.42 13.1223 13.37 124,184
03/17/2015 13.13 13.1999 13.12 13.19 169,284
03/16/2015 13.08 13.2 13.08 13.2 166,447
03/13/2015 13.12 13.12 12.9785 13.07 161,046
03/12/2015 13 13.21 13 13.2 163,372
03/11/2015 13.01 13.06 12.96 12.99 166,494
03/10/2015 13.13 13.13 13.01 13.01 160,567
03/09/2015 13.16 13.24 13.16 13.2 157,346
03/06/2015 13.26 13.28 13.13 13.1401 182,702
03/05/2015 13.36 13.3799 13.32 13.3599 111,825
03/04/2015 13.43 13.48 13.323 13.36 162,074
03/03/2015 13.39 13.4699 13.3601 13.43 322,526
03/02/2015 13.48 13.48 13.3899 13.45 247,530
02/27/2015 13.53 13.53 13.46 13.48 196,638
02/26/2015 13.48 13.53 13.46 13.5 93,899
02/25/2015 13.6 13.6 13.4859 13.52 190,222
02/24/2015 13.52 13.5936 13.46 13.58 141,741
02/23/2015 13.44 13.5 13.43 13.5 97,705
02/20/2015 13.46 13.49 13.35 13.48 138,393
02/19/2015 13.51 13.51 13.43 13.45 189,631
02/18/2015 13.41 13.51 13.401 13.5 138,709
02/17/2015 13.4 13.47 13.3715 13.431 148,947
02/13/2015 13.44 13.45 13.35 13.43 227,925
02/12/2015 13.45 13.49 13.43 13.485 120,556
02/11/2015 13.48 13.48 13.3376 13.4 106,391
02/10/2015 13.4 13.49 13.33 13.48 166,940
02/09/2015 13.47 13.49 13.33 13.356 274,363
02/06/2015 13.64 13.64 13.4499 13.49 355,250
02/05/2015 13.56 13.64 13.5402 13.63 169,532
02/04/2015 13.57 13.6 13.46 13.5 193,167
02/03/2015 13.37 13.56 13.37 13.56 148,633
02/02/2015 13.19 13.37 13.1 13.35 371,049
01/30/2015 13.42 13.42 13.1899 13.19 127,636
01/29/2015 13.36 13.49 13.25 13.47 191,948
01/28/2015 13.51 13.5599 13.29 13.33 138,094
01/27/2015 13.48 13.541 13.43 13.49 200,268
01/26/2015 13.46 13.57 13.39 13.57 161,666
01/23/2015 13.57 13.58 13.491 13.51 263,864
01/22/2015 13.42 13.57 13.36 13.57 189,141
01/21/2015 13.37 13.42 13.3245 13.41 124,494
01/20/2015 13.43 13.43 13.26 13.37 272,557
01/16/2015 13.24 13.37 13.2 13.37 113,940
01/15/2015 13.33 13.33 13.18 13.21 144,903
01/14/2015 13.21 13.31 13.148 13.31 115,697
01/13/2015 13.34 13.4699 13.18 13.3 321,473
01/12/2015 13.35 13.35 13.18 13.26 274,002
01/09/2015 13.46 13.46 13.283 13.32 625,858
01/08/2015 13.35 13.4399 13.33 13.43 613,341
01/07/2015 13.2 13.25 13.11 13.25 727,417
01/06/2015 13.24 13.269 13.05 13.1 850,909
01/05/2015 13.39 13.39 13.155 13.187 284,128
01/02/2015 13.48 13.55 13.3024 13.4 140,609
12/31/2014 13.66 13.667 13.49 13.5 200,890
12/30/2014 13.76 13.76 13.61 13.63 178,440
12/29/2014 13.63 13.75 13.6192 13.74 248,906
12/26/2014 13.59 13.64 13.5898 13.63 297,002
12/24/2014 13.48 13.55 13.48 13.54 78,636
12/23/2014 13.45 13.52 13.433 13.5 200,462
12/22/2014 13.42 13.42 13.34 13.41 102,029
12/19/2014 13.48 13.48 13.3 13.39 175,689
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
09/17/2014 12.71 12.7248 12.63 12.67 92,990
09/16/2014 12.63 12.71 12.61 12.67 169,598
09/15/2014 12.64 12.64 12.59 12.6101 68,969
09/12/2014 12.81 12.81 12.6102 12.65 60,495
09/11/2014 12.73 12.79 12.671 12.77 53,763
09/10/2014 12.77 12.77 12.6856 12.76 99,140
09/09/2014 12.86 12.86 12.73 12.732 65,502
09/08/2014 12.88 12.88 12.7914 12.84 92,497
09/05/2014 12.81 12.88 12.76 12.88 110,754
09/04/2014 12.84 12.86 12.78 12.81 152,367
09/03/2014 12.82 12.86 12.8 12.81 119,447
09/02/2014 12.84 12.84 12.75 12.7999 114,803
08/29/2014 12.8 12.82 12.7499 12.82 101,998
08/28/2014 12.75 12.77 12.71 12.751 54,127
08/27/2014 12.77 12.77 12.731 12.77 112,678
*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?