PowerShares Dividend Achievers Historical Stock Prices

(ETF)
PFM 
$21.74
*  
0.02
0.09%
Get PFM Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PFM now


Community Rating:
View:    PFM Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.72  21.7798  21.64  21.74 58,448
12/19/2014 21.73 21.7798 21.64 21.74 58,448
12/18/2014 21.63 21.73 21.51 21.72 24,780
12/17/2014 20.96 21.372 20.96 21.35 318,684
12/16/2014 20.9 21.31 20.9 20.96 30,677
12/15/2014 21.24 21.27 20.935 20.98 49,522
12/12/2014 21.37 21.39 21.11 21.11 35,767
12/11/2014 21.42 21.65 21.42 21.4435 52,604
12/10/2014 21.65 21.65 21.28 21.34 67,498
12/09/2014 21.56 21.68 21.48 21.66 62,264
12/08/2014 21.86 21.86 21.65 21.68 48,678
12/05/2014 21.87 21.919 21.85 21.8586 35,758
12/04/2014 21.89 21.9205 21.796 21.88 7,622
12/03/2014 21.86 21.97 21.85 21.97 29,513
12/02/2014 21.7 21.91 21.69 21.87 26,370
12/01/2014 21.7 21.78 21.6855 21.74 19,084
11/28/2014 21.86 21.9499 21.81 21.81 30,508
11/26/2014 21.85 21.92 21.84 21.92 37,305
11/25/2014 21.87 21.91 21.82 21.85 19,989
11/24/2014 21.94 21.94 21.8514 21.89 26,821
11/21/2014 21.95 22 21.83 21.89 64,310
11/20/2014 21.66 21.77 21.64 21.74 43,478
11/19/2014 21.64 21.7002 21.609 21.69 20,136
11/18/2014 21.6 21.71 21.575 21.69 10,909
11/17/2014 21.51 21.579 21.47 21.56 40,671
11/14/2014 21.55 21.58 21.49 21.52 12,016
11/13/2014 21.52 21.63 21.48 21.52 55,289
11/12/2014 21.5 21.55 21.4701 21.5419 16,578
11/11/2014 21.51 21.57 21.5 21.55 25,442
11/10/2014 21.5 21.57 21.4601 21.54 17,533
11/07/2014 21.39 21.5 21.38 21.47 25,580
11/06/2014 21.4 21.43 21.29 21.43 41,493
11/05/2014 21.32 21.389 21.29 21.37 30,658
11/04/2014 21.16 21.2799 21.14 21.23 42,022
11/03/2014 21.36 21.36 21.22 21.25 19,259
10/31/2014 21.3 21.31 21.1701 21.28 42,827
10/30/2014 20.87 21.11 20.87 21.04 43,389
10/29/2014 20.99 21.05 20.86 20.95 32,005
10/28/2014 20.84 20.96 20.82 20.96 27,085
10/27/2014 20.75 20.81 20.69 20.78 15,984
10/24/2014 20.72 20.8 20.63 20.8 21,177
10/23/2014 20.73 20.7673 20.65 20.66 61,133
10/22/2014 20.65 20.7199 20.516 20.5183 58,728
10/21/2014 20.41 20.6 20.394 20.58 28,315
10/20/2014 20.12 20.33 20.12 20.31 19,243
10/17/2014 20.19 20.25 20.1001 20.19 90,803
10/16/2014 19.74 20.0864 19.73 19.98 24,030
10/15/2014 19.78 20.01 19.23 19.98 377,239
10/14/2014 20.1 20.2501 19.99 20.07 33,376
10/13/2014 20.37 20.377 20.03 20.05 49,695
10/10/2014 20.5 20.5801 20.34 20.3745 34,681
10/09/2014 20.83 20.83 20.48 20.487 37,134
10/08/2014 20.56 20.8699 20.52 20.85 14,284
10/07/2014 20.69 20.76 20.54 20.54 20,084
10/06/2014 20.9 20.9044 20.74 20.81 61,944
10/03/2014 20.75 20.83 20.69 20.82 23,202
10/02/2014 20.62 20.65 20.46 20.63 13,153
10/01/2014 20.79 20.8 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
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?