PowerShares Dividend Achievers Historical Stock Prices

(ETF)
PFM 
$20.62
*  
0.23
1.1%
Get PFM Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading PFM now


Community Rating:
View:    PFM 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: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.80  20.80  20.5873  20.62 63,561
09/30/2014 20.97 20.97 20.81 20.85 13,025
09/29/2014 20.76 20.92 20.76 20.91 39,528
09/26/2014 20.8 20.97 20.79 20.923 22,704
09/25/2014 21.04 21.04 20.77 20.794 85,057
09/24/2014 20.93 21.08 20.87 21.05 83,383
09/23/2014 21.04 21.04 20.91 20.92 12,728
09/22/2014 21.17 21.17 21.0301 21.06 22,233
09/19/2014 21.23 21.248 21.14 21.19 12,808
09/18/2014 21.25 21.26 21.2045 21.25 72,573
09/17/2014 21.24 21.2452 21.14 21.2 26,947
09/16/2014 21.03 21.23 21 21.18 14,028
09/15/2014 21.03 21.06 20.95 21.0356 13,525
09/12/2014 21.14 21.14 20.9355 20.98 9,555
09/11/2014 21.04 21.1299 21.04 21.12 14,002
09/10/2014 21.12 21.1301 21.021 21.1247 12,530
09/09/2014 21.14 21.15 21.0999 21.1 13,870
09/08/2014 21.22 21.25 21.15 21.18 15,915
09/05/2014 21.19 21.29 21.131 21.29 29,321
09/04/2014 21.23 21.28 21.125 21.19 20,689
09/03/2014 21.2 21.22 21.16 21.18 13,058
09/02/2014 21.21 21.21 21.084 21.14 12,892
08/29/2014 21.19 21.19 21.1017 21.18 11,342
08/28/2014 21.07 21.15 21.04 21.13 14,257
08/27/2014 21.2 21.2 21.12 21.14 28,829
08/26/2014 21.17 21.2045 21.15 21.16 11,280
08/25/2014 21.13 21.164 21.11 21.1399 22,250
08/22/2014 21.14 21.14 21.04 21.06 77,050
08/21/2014 21.12 21.17 21.1 21.135 50,186
08/20/2014 20.94 21.08 20.94 21.07 19,524
08/19/2014 20.93 21.01 20.9 20.99 114,051
08/18/2014 20.86 20.93 20.8499 20.9099 25,142
08/15/2014 20.85 20.85 20.66 20.79 51,926
08/14/2014 20.77 20.7897 20.721 20.75 11,909
08/13/2014 20.67 20.729 20.6201 20.72 11,292
08/12/2014 20.63 20.64 20.5513 20.5999 12,872
08/11/2014 20.61 20.698 20.6 20.62 54,222
08/08/2014 20.34 20.54 20.33 20.54 16,373
08/07/2014 20.48 20.48 20.25 20.27 44,533
08/06/2014 20.27 20.42 20.27 20.4 32,633
08/05/2014 20.53 20.53 20.33 20.36 10,448
08/04/2014 20.43 20.57 20.3582 20.57 24,687
08/01/2014 20.41 20.55 20.3701 20.45 37,093
07/31/2014 20.75 20.75 20.465 20.47 31,946
07/30/2014 20.97 21 20.82 20.88 36,810
07/29/2014 21.11 21.11 20.93 20.96 19,660
07/28/2014 21.08 21.08 20.9537 21.04 30,823
07/25/2014 21.08 21.11 21.02 21.06 28,759
07/24/2014 21.17 21.17 21.12 21.14 40,636
07/23/2014 21.21 21.21 21.142 21.173 10,003
07/22/2014 21.14 21.1859 21.13 21.1699 12,922
07/21/2014 21.1 21.1046 21.01 21.0987 11,303
07/18/2014 20.98 21.13 20.98 21.12 47,897
07/17/2014 21.14 21.1601 20.969 20.97 26,229
07/16/2014 21.11 21.17 21.11 21.16 13,761
07/15/2014 21.12 21.126 20.9801 21.058 23,504
07/14/2014 21.08 21.1399 21.08 21.09 22,906
07/11/2014 21.04 21.0499 20.98 21.03 25,387
07/10/2014 20.97 21.1 20.94 21.08 38,192
07/09/2014 21.13 21.16 21.086 21.15 37,082
07/08/2014 21.11 21.12 21.0651 21.08 17,039
07/07/2014 21.15 21.2 21.1 21.12 22,675
07/03/2014 21.19 21.19 21.1301 21.17 15,391
07/02/2014 21.14 21.14 21.08 21.1 35,479
07/01/2014 21.07 21.17 21.01 21.11 55,379
06/30/2014 21.04 21.0495 20.989 21.01 103,369
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?