PowerShares Dividend Achievers Historical Stock Prices

(ETF)
PFM 
$21.8399
*  
0.1299
0.6%
Get PFM Alerts
*Delayed - data as of May 24, 2016 10:11 ET  -  Find a broker to begin trading PFM now


Community Rating:
View:    PFM Real Time
 
 
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 20-FEB-2016 TO 20-MAY-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.
10:11 21.77 21.8399 21.75 21.8399 9,255
05/20/2016 21.68 21.78 21.656 21.7 14,829
05/19/2016 21.6 21.68 21.47 21.68 20,514
05/18/2016 21.67 21.8 21.5 21.54 165,963
05/17/2016 21.99 21.99 21.6944 21.7331 21,907
05/16/2016 21.79 22.04 21.79 22.03 29,387
05/13/2016 22.01 22.01 21.7301 21.82 30,885
05/12/2016 21.97 22.0592 21.93 22.0379 5,301
05/11/2016 22 22.0299 21.89 21.89 53,328
05/10/2016 21.9 22.0799 21.9 22.0799 23,510
05/09/2016 21.86 21.91 21.8101 21.88 22,632
05/06/2016 21.71 21.85 21.6638 21.85 19,486
05/05/2016 21.77 21.84 21.6805 21.74 19,378
05/04/2016 21.68 21.77 21.68 21.7505 12,141
05/03/2016 21.83 21.83 21.7001 21.77 21,489
05/02/2016 21.76 21.93 21.76 21.93 12,351
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
*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?