$30.39 +0.14 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSEARCA

Apr. 24, 2015 | 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
4/24/201530.3930.4130.2430.3988,735
4/23/201530.2530.3530.2130.2594,468
4/22/201530.3330.3330.1830.1977,624
4/21/201530.4130.4230.3330.3799,602
4/20/201530.4330.5230.3930.4170,969
4/17/201530.3230.5630.2830.54108,101
4/16/201530.4930.4930.2630.4073,937
4/15/201530.3930.5330.3930.4659,889
4/14/201530.5030.6630.3630.5695,537
4/13/201530.3030.4330.3030.3972,199
4/10/201530.4230.4530.2830.28264,680
4/9/201530.4430.4530.2630.3069,651
4/8/201530.5030.5130.2530.4457,835
4/7/201530.5030.5030.2830.4679,927
4/6/201530.5430.5530.3030.3755,223
4/2/201530.5130.5430.3230.3778,500
4/1/201530.5530.5630.3030.46128,689
3/31/201530.3130.4830.2130.37140,668
3/30/201530.1230.4030.1230.39225,017
3/27/201530.1030.2630.1030.2360,251
3/26/201530.2530.3530.0230.0998,912
3/25/201530.4730.4830.3230.3756,347
3/24/201530.3530.4830.3130.4365,547
3/23/201530.3730.3730.2730.3568,075
3/20/201530.2530.3230.2030.3174,757
3/19/201530.2430.2430.1230.1856,099
3/18/201530.0430.2529.9830.19134,601
3/17/201529.8729.9629.7829.93233,210
3/16/201529.9330.0029.6929.82197,004
3/13/201529.9629.9829.6729.73188,967
3/11/201529.9530.0629.9030.0091,458
3/10/201530.0030.0029.8829.99100,461
3/9/201529.8329.9829.8129.8556,986
3/6/201529.7929.8629.5429.67406,855
3/5/201529.8530.0829.8129.89115,723
3/4/201530.2230.2229.9129.93404,789
3/3/201530.1330.2630.0330.1560,258
3/2/201530.3030.3730.1230.18385,536
2/27/201530.2830.4430.1330.36120,748
2/26/201530.2030.3730.1130.17143,076
2/25/201530.2330.2930.1630.20100,938
2/24/201529.8330.2729.8330.1194,431
2/23/201529.7030.0229.7029.92163,919
2/20/201529.9530.1829.6529.66190,616
2/19/201530.0930.4729.7029.71420,356
2/18/201530.2230.3130.0530.18312,170
2/17/201530.4330.5230.2530.37174,290
2/13/201530.5830.5930.4330.43218,314
2/12/201530.7530.7830.5230.68124,387
2/11/201530.6630.7530.5930.73220,946
2/10/201530.7630.8630.6730.73107,553
2/9/201530.7530.9030.6830.78116,852
2/6/201530.8530.8530.5030.60990,467
2/5/201530.9930.9930.8530.86134,424
2/4/201530.9031.0430.8231.0198,025
2/3/201531.2431.2531.0031.01177,556
2/2/201531.3431.3931.1831.32175,728
1/30/201531.3931.4331.1931.36139,569
1/29/201531.1031.1931.0331.07129,426
1/28/201531.0231.2630.9831.22251,118
1/27/201531.0331.1430.9230.99125,180
1/26/201531.0131.0730.8530.98710,724
1/23/201530.9031.0230.8330.99231,106
1/22/201531.0031.0930.8130.85295,739
1/21/201530.9831.1130.8230.90198,895
1/20/201531.0631.1030.9131.06187,842
1/16/201531.0031.0030.7830.83424,045
1/15/201531.0131.1230.8531.12259,601
1/14/201531.0131.1530.9031.05478,247
1/13/201530.8631.1030.7430.92633,510
1/12/201530.7130.9330.6530.84151,325
1/9/201530.9430.9430.5930.71261,661
1/8/201530.7130.9830.7130.92192,503
1/6/201530.8131.0030.7430.96202,607
1/5/201530.7030.7930.4830.75250,291
1/2/201530.3330.5730.3130.55178,290
12/31/201430.4030.4630.3430.4474,366
12/30/201430.4130.4330.2330.37262,399
12/29/201430.2230.4130.2230.36117,175
12/26/201430.2130.2430.0930.2254,330
12/24/201430.2930.3130.0030.3148,587
12/23/201430.4130.4130.1330.24109,284
12/22/201430.4830.4830.3230.4275,704
12/19/201430.2830.4130.0530.4096,117
12/18/201430.2230.3530.0130.28163,028
12/17/201430.4630.5430.3330.36187,347
12/16/201430.5330.6330.3830.57172,240
12/15/201430.3130.4930.2930.4394,248
12/12/201430.3930.5730.3230.56153,286
12/11/201430.3130.3130.0630.2262,095
12/10/201430.1530.2830.0530.28125,003
12/9/201430.2030.2030.0430.05137,151
12/8/201429.9330.0829.9030.03104,383
12/5/201429.9429.9429.7629.8993,633
12/4/201429.8529.9729.8129.9563,566
12/3/201429.8629.8829.7729.88116,770
12/2/201429.9829.9829.8129.8158,613
12/1/201430.1030.2029.9129.99345,670
11/28/201430.0830.0829.9730.0835,116
11/26/201430.0530.0729.8830.00100,041
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center