$30.02 +0.02 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAB historical data

Date Open High Low Close Volume
2/5/201629.8830.0229.8630.02140,638
2/4/201630.0330.0329.9230.00110,781
2/3/201630.0030.1429.9629.98291,256
2/2/201629.9730.0029.9029.99263,432
2/1/201629.8329.8529.7429.83326,144
1/29/201629.8829.8829.7429.80226,266
1/28/201629.6229.7229.6029.69238,869
1/27/201629.7829.7829.6029.66161,433
1/26/201629.7529.8229.7129.75203,807
1/25/201629.7729.8629.7529.80190,803
1/22/201629.6829.7629.6029.74176,101
1/21/201629.9029.9129.7529.78181,803
1/20/201629.8229.9429.7829.80431,787
1/19/201629.6329.7829.6129.67298,822
1/15/201629.6129.7229.6129.69294,141
1/14/201629.6929.7329.5329.61181,079
1/13/201629.5729.7429.5229.72216,247
1/12/201629.4429.6529.4029.56124,529
1/11/201629.3829.5129.3729.41146,390
1/8/201629.3929.5829.3929.57391,118
1/7/201629.4329.5029.3629.49390,984
1/6/201629.3029.4629.3029.44109,705
1/5/201629.2029.3329.0629.28113,653
1/4/201629.1129.2229.1129.1282,365
12/31/201529.0229.0428.8928.9940,043
12/30/201528.9228.9428.7528.94140,675
12/29/201529.0129.0128.8528.88245,569
12/28/201529.0029.0728.9629.0498,985
12/24/201528.9129.0128.9128.9550,346
12/23/201528.8829.0028.8228.8784,837
12/22/201529.0229.0928.9228.94118,999
12/21/201529.1229.1529.0129.06214,834
12/18/201529.1729.1729.0029.07168,298
12/17/201529.0829.1729.0129.1189,978
12/16/201529.0229.0928.9329.0475,272
12/15/201528.9929.1228.9929.12206,959
12/14/201529.4529.4529.2129.3044,167
12/11/201529.3829.4929.2929.46137,121
12/10/201529.2229.2729.1629.1835,172
12/9/201529.1029.2529.0429.1745,156
12/8/201529.3229.3229.1529.2349,992
12/7/201529.2029.3129.1729.17100,188
12/4/201529.0129.1828.9629.14167,431
12/3/201529.3129.3128.9529.0481,795
12/2/201529.4029.4529.3429.4139,510
12/1/201529.2229.4329.1629.4268,167
11/30/201529.1329.2129.1229.2046,275
11/27/201529.1429.1829.0729.0716,784
11/25/201529.0929.1629.0729.1247,955
11/24/201529.0529.1529.0529.1363,809
11/23/201529.0529.1028.9229.0476,705
11/20/201529.0929.1928.9729.04134,882
11/19/201529.0429.0929.0129.0262,530
11/18/201528.9529.0028.8428.9727,311
11/17/201528.7828.9428.7628.9481,386
11/16/201528.8028.8428.7728.7966,547
11/13/201528.7228.7828.7228.7554,123
11/12/201528.7628.8028.6828.70106,652
11/11/201528.7428.7628.7128.7645,461
11/10/201528.7128.8428.6728.7479,973
11/9/201528.7128.7828.6428.7072,017
11/6/201528.9228.9228.7228.77487,818
11/5/201529.0629.0828.9729.0558,235
11/4/201529.0329.1228.9629.01309,253
11/3/201529.1129.1729.0229.0573,274
10/30/201529.0829.1729.0329.1481,362
10/29/201529.1829.1829.0329.07150,298
10/28/201529.3929.3929.1729.1890,247
10/27/201529.3929.4029.3029.3685,507
10/26/201529.2029.3229.2029.25142,317
10/23/201529.2629.2629.1529.1664,584
10/22/201529.3229.3729.2329.3379,875
10/21/201529.2729.3229.1929.27120,875
10/20/201529.2029.2229.1429.2047,962
10/19/201529.2629.3929.1129.27165,936
10/16/201529.3229.3229.2429.2667,880
10/15/201529.3629.3629.2129.2674,027
10/14/201529.3729.5829.3229.4239,390
10/13/201529.3329.4029.2729.3766,562
10/12/201529.3229.3429.1329.2779,251
10/9/201529.1729.1829.1029.1573,838
10/8/201529.3029.3129.0829.1578,110
10/7/201529.3129.3129.2029.2379,773
10/6/201529.2129.3529.2129.3561,621
10/5/201529.4129.4129.2429.28312,702
10/2/201529.4829.5829.3429.4492,498
10/1/201529.2629.3829.2529.3174,480
9/30/201529.2829.2929.2029.2877,650
9/29/201529.2229.3329.0629.33191,987
9/28/201528.9429.2928.8429.12183,940
9/25/201528.9128.9228.7928.9056,214
9/24/201529.0329.0528.9028.9038,503
9/23/201528.8928.9128.8028.8629,607
9/22/201529.0329.0328.8328.8965,551
9/21/201528.7928.8228.6328.71136,364
9/18/201528.7628.9328.6528.8878,648
9/17/201528.5028.7028.4128.7049,922
9/16/201528.5228.5328.4028.4442,523
9/15/201528.7428.7428.4728.5178,827
9/14/201528.9228.9228.8028.8571,334
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center