PowerShares Dividend Achievers Historical Stock Prices

(ETF)
PFM 
$21.46
*  
0.02
0.09%
Get PFM Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading PFM now


Community Rating:
 
 
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 01-MAR-2015 TO 01-JUN-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.
16:00  21.44  21.5199  21.3451  21.46 16,087
06/01/2015 21.46 21.5199 21.3451 21.46 16,777
05/29/2015 21.54 21.54 21.39 21.44 19,667
05/28/2015 21.55 21.57 21.49 21.54 12,591
05/27/2015 21.51 21.604 21.5 21.6 34,174
05/26/2015 21.61 21.61 21.4 21.45 5,431
05/22/2015 21.68 21.7 21.63 21.63 12,682
05/21/2015 21.73 21.78 21.69 21.78 17,134
05/20/2015 21.75 21.771 21.7 21.7 21,533
05/19/2015 21.77 21.7797 21.7 21.7 17,442
05/18/2015 21.77 21.83 21.7201 21.79 14,446
05/15/2015 21.74 21.75 21.6801 21.75 6,017
05/14/2015 21.59 21.71 21.59 21.7 10,429
05/13/2015 21.53 21.6049 21.451 21.47 18,100
05/12/2015 21.45 21.5399 21.39 21.51 8,515
05/11/2015 21.6 21.63 21.5 21.5198 18,950
05/08/2015 21.6 21.68 21.6 21.63 16,450
05/07/2015 21.275 21.4532 21.275 21.38 13,072
05/06/2015 21.49 21.49 21.23 21.32 68,418
05/05/2015 21.58 21.6499 21.364 21.39 27,443
05/04/2015 21.58 21.71 21.57 21.61 43,202
05/01/2015 21.5 21.57 21.46 21.56 37,139
04/30/2015 21.53 21.57 21.3536 21.42 17,344
04/29/2015 21.6 21.6499 21.54 21.61 16,724
04/28/2015 21.6 21.71 21.551 21.67 27,782
04/27/2015 21.74 21.74 21.58 21.61 21,926
04/24/2015 21.63 21.7092 21.61 21.68 14,748
04/23/2015 21.54 21.685 21.5 21.6 26,582
04/22/2015 21.52 21.57 21.46 21.562 26,328
04/21/2015 21.55 21.5899 21.45 21.46 18,846
04/20/2015 21.37 21.5545 21.37 21.52 15,021
04/17/2015 21.41 21.41 21.21 21.28 38,916
04/16/2015 21.56 21.5918 21.48 21.52 16,337
04/15/2015 21.58 21.66 21.56 21.6044 56,389
04/14/2015 21.48 21.5548 21.39 21.48 108,450
04/13/2015 21.58 21.62 21.45 21.45 69,206
04/10/2015 21.5399 21.63 21.5341 21.588 31,335
04/09/2015 21.41 21.51 21.3201 21.49 42,792
04/08/2015 21.39 21.47 21.35 21.4102 37,841
04/07/2015 21.43 21.529 21.4 21.4 23,019
04/06/2015 21.2 21.52 21.19 21.4856 14,371
04/02/2015 21.17 21.3243 21.17 21.28 17,532
04/01/2015 21.31 21.31 21.16 21.1882 33,704
03/31/2015 21.39 21.45 21.27 21.31 37,743
03/30/2015 21.31 21.47 21.31 21.44 27,677
03/27/2015 21.17 21.2099 21.0952 21.16 66,718
03/26/2015 21.16 21.24 21.06 21.14 24,723
03/25/2015 21.49 21.49 21.18 21.18 21,872
03/24/2015 21.59 21.6 21.4609 21.47 52,903
03/23/2015 21.54 21.6499 21.54 21.58 49,483
03/20/2015 21.45 21.61 21.45 21.59 21,571
03/19/2015 21.47 21.5 21.38 21.44 46,784
03/18/2015 21.22 21.5999 21.16 21.54 38,283
03/17/2015 21.31 21.3699 21.2201 21.28 147,545
03/16/2015 21.23 21.4299 21.2 21.4 63,181
03/13/2015 21.22 21.22 21 21.13 46,018
03/12/2015 21.13 21.3 21.13 21.28 30,676
03/11/2015 21.16 21.18 21.07 21.11 24,203
03/10/2015 21.3 21.33 21.14 21.14 92,636
03/09/2015 21.4 21.51 21.4 21.47 26,129
03/06/2015 21.61 21.61 21.33 21.33 40,443
03/05/2015 21.68 21.755 21.67 21.71 26,260
03/04/2015 21.8 21.8 21.6201 21.69 111,664
03/03/2015 21.89 21.89 21.74 21.82 21,740
03/02/2015 21.86 21.94 21.85 21.9 29,244
*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?