PowerShares Dividend Achievers Portfolio Historical Stock Prices

(ETF)
PFM 
$21.35
*  
0.13
0.61%
Get PFM Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  21.21  21.35  21.03  21.35 42,268
01/29/2015 21.2 21.35 21.03 21.35 42,268
01/28/2015 21.58 21.5887 21.19 21.22 36,884
01/27/2015 21.48 21.63 21.4101 21.5003 43,738
01/26/2015 21.64 21.765 21.6 21.7211 36,089
01/23/2015 21.84 21.84 21.689 21.689 19,100
01/22/2015 21.72 21.87 21.55 21.87 24,393
01/21/2015 21.44 21.63 21.44 21.63 161,317
01/20/2015 21.56 21.56 21.3101 21.5016 126,546
01/16/2015 21.24 21.53 21.24 21.53 102,316
01/15/2015 21.36 21.393 21.21 21.23 21,504
01/14/2015 21.16 21.31 21.0702 21.3 35,726
01/13/2015 21.6 21.7104 21.28 21.38 41,667
01/12/2015 21.57 21.61 21.42 21.46 19,578
01/09/2015 21.77 21.77 21.55 21.614 34,645
01/08/2015 21.61 21.8 21.4961 21.75 57,216
01/07/2015 21.31 21.4599 21.28 21.44 25,012
01/06/2015 21.41 21.43 21.1 21.22 22,756
01/05/2015 21.66 21.66 21.31 21.35 193,075
01/02/2015 21.75 21.8 21.58 21.7201 21,544
12/31/2014 21.99 21.99 21.7 21.7 16,606
12/30/2014 21.93 22.01 21.9101 21.94 22,800
12/29/2014 22.02 22.0599 22 22.02 13,895
12/26/2014 22.05 22.08 22.01 22.02 10,883
12/24/2014 22.02 22.04 22 22 20,724
12/23/2014 21.98 22.04 21.93 22.02 15,753
12/22/2014 21.76 21.895 21.74 21.895 33,875
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
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?