PowerShares Dividend Achievers Historical Stock Prices

(ETF)
PFM 
$21.7
*  
0.13
0.6%
Get PFM Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 21.68 21.79 21.61 21.70 46,177
04/29/2016 21.79 21.79 21.61 21.7 46,177
04/28/2016 21.87 22 21.7575 21.83 18,980
04/27/2016 21.88 22.04 21.87 22.02 14,465
04/26/2016 21.88 21.89 21.8001 21.88 13,712
04/25/2016 21.77 21.82 21.72 21.82 23,285
04/22/2016 21.78 21.83 21.7263 21.8299 40,138
04/21/2016 21.96 21.99 21.79 21.8 15,221
04/20/2016 22.08 22.1199 22 22 18,457
04/19/2016 22.05 22.1099 22.0101 22.09 51,905
04/18/2016 21.82 22.01 21.82 21.9789 23,131
04/15/2016 21.79 21.87 21.79 21.86 36,524
04/14/2016 21.85 21.8799 21.8 21.81 23,676
04/13/2016 21.86 21.8799 21.735 21.85 23,272
04/12/2016 21.6 21.7854 21.58 21.78 16,137
04/11/2016 21.68 21.78 21.55 21.56 37,016
04/08/2016 21.67 21.763 21.64 21.65 46,369
04/07/2016 21.63 21.632 21.51 21.545 12,323
04/06/2016 21.62 21.78 21.5701 21.77 27,194
04/05/2016 21.7 21.7599 21.58 21.59 17,492
04/04/2016 21.84 21.8499 21.74 21.74 19,710
04/01/2016 21.64 21.877 21.6 21.84 31,948
03/31/2016 21.81 21.84 21.73 21.76 14,590
03/30/2016 21.7724 21.8799 21.76 21.82 69,845
03/29/2016 21.505 21.74 21.47 21.7225 12,538
03/28/2016 21.53 21.57 21.4591 21.5472 23,145
03/24/2016 21.38 21.51 21.31 21.51 22,098
03/23/2016 21.55 21.56 21.444 21.48 89,001
03/22/2016 21.57 21.639 21.531 21.59 30,392
03/21/2016 21.62 21.672 21.55 21.63 22,066
03/18/2016 21.7 21.7 21.59 21.66 17,531
03/17/2016 21.5 21.74 21.5 21.7 36,993
03/16/2016 21.31 21.5 21.25 21.5 35,487
03/15/2016 21.21 21.3199 21.21 21.29 26,521
03/14/2016 21.26 21.3699 21.26 21.33 19,709
03/11/2016 21.32 21.3799 21.27 21.33 12,443
03/10/2016 21.2 21.23 20.9698 21.13 22,904
03/09/2016 21.12 21.19 21.0701 21.1 39,693
03/08/2016 21.06 21.16 21.01 21.03 25,920
03/07/2016 20.97 21.1899 20.97 21.11 54,912
03/04/2016 20.97 21.125 20.91 21.0601 36,063
03/03/2016 20.87 21 20.785 21 29,019
03/02/2016 20.76 20.88 20.69 20.88 32,325
03/01/2016 20.61 20.82 20.57 20.82 29,695
02/29/2016 20.66 20.77 20.49 20.49 30,151
02/26/2016 20.83 20.83 20.6395 20.6553 18,024
02/25/2016 20.63 20.7766 20.567 20.76 104,256
02/24/2016 20.32 20.6 20.24 20.59 52,060
02/23/2016 20.58 20.6199 20.4369 20.44 21,023
02/22/2016 20.54 20.6785 20.54 20.64 27,703
02/19/2016 20.36 20.41 20.29 20.41 27,960
02/18/2016 20.41 20.48 20.35 20.45 45,487
02/17/2016 20.29 20.4698 20.29 20.44 11,482
02/16/2016 20.1 20.1699 20.01 20.13 38,829
02/12/2016 19.77 19.9399 19.69 19.9096 22,515
02/11/2016 19.57 19.71 19.4601 19.66 61,697
02/10/2016 19.98 20.07 19.83 19.87 23,991
02/09/2016 19.76 19.93 19.73 19.92 25,894
02/08/2016 19.83 19.9423 19.69 19.93 29,913
02/05/2016 20.19 20.19 19.93 20.04 17,232
02/04/2016 20.17 20.3 20.08 20.23 24,238
02/03/2016 20.14 20.249 19.89 20.16 27,238
02/02/2016 20.14 20.14 19.98 20.0699 44,829
02/01/2016 20.17 20.424 20.0701 20.35 32,547
*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?