$30.57 +0.05 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSE ARCA

May. 24, 2016 | 09:34 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAB historical data

Date Open High Low Close Volume
5/23/201630.5530.5530.4330.52139,828
5/20/201630.4530.4930.3430.46175,876
5/19/201630.4230.4630.3430.42209,204
5/18/201630.6830.6830.3030.34176,903
5/17/201630.6030.6630.5130.62256,635
5/16/201630.6530.6530.5130.52118,156
5/13/201630.5630.5930.4830.5980,920
5/12/201630.5130.5630.3830.51115,394
5/11/201630.5030.6030.4330.55120,847
5/10/201630.4930.4930.3530.35126,417
5/9/201630.3930.4030.3530.37142,685
5/6/201630.4030.4430.2630.36175,022
5/5/201630.3430.4430.2230.41130,556
5/4/201630.2530.3430.2030.31149,505
5/3/201630.0630.2430.0530.2488,747
5/2/201630.1530.1729.9330.06304,851
4/29/201630.0630.2430.0030.08356,106
4/28/201629.9830.1829.9830.1689,820
4/27/201629.9230.0729.9230.01231,265
4/26/201629.9929.9929.8529.86301,659
4/25/201630.0930.0929.9830.00170,114
4/22/201630.0330.0729.9830.04233,231
4/21/201630.0430.0730.0030.03147,553
4/20/201630.2330.2630.0630.09140,714
4/19/201630.2730.2830.1930.24161,890
4/18/201630.1430.3630.1230.28124,997
4/15/201630.3630.3830.2530.3687,452
4/14/201630.2630.3930.2230.33304,611
4/13/201630.2330.3930.1630.3677,530
4/12/201630.3630.3630.2030.28108,012
4/11/201630.3630.4430.3630.3949,677
4/8/201630.3930.4930.2930.35297,568
4/7/201630.4030.5030.3430.45234,938
4/6/201630.3830.3830.2030.27120,578
4/5/201630.3430.3430.2230.26109,114
4/4/201630.1830.2730.0530.07257,281
4/1/201630.2230.3030.0430.12502,793
3/31/201630.0730.2130.0430.19250,519
3/30/201630.0030.0829.9030.05152,174
3/29/201630.0030.1529.9130.08107,082
3/28/201629.9030.0029.8929.9382,119
3/24/201630.0030.0729.9129.92117,286
3/23/201629.7429.9729.7329.92187,593
3/22/201629.8329.9229.7129.73501,856
3/21/201629.8529.9229.8029.85227,570
3/18/201629.9529.9529.8429.8785,469
3/17/201629.8529.9029.7329.87209,589
3/16/201629.8129.8129.6929.80277,596
3/15/201629.8729.8729.7129.76162,927
3/14/201629.8029.8829.7829.8399,887
3/11/201629.9529.9929.7429.74317,802
3/10/201629.8329.9029.7729.83292,654
3/9/201629.9029.9829.8829.89121,826
3/8/201630.0330.0529.9429.94212,798
3/7/201629.8629.8629.7329.86263,622
3/4/201630.0230.0229.7829.88626,885
3/3/201629.8930.0329.8929.98290,675
3/2/201629.9529.9529.8129.86196,359
3/1/201630.0730.1029.8529.92344,593
2/29/201630.1030.1630.0430.11303,306
2/26/201630.1330.1330.0230.03165,537
2/25/201630.2030.2530.1730.18200,167
2/24/201630.2430.3130.1130.14235,451
2/23/201630.0030.1629.9530.14140,858
2/22/201630.0330.1030.0130.08113,222
2/19/201630.0530.0529.9630.01129,910
2/18/201630.0130.0629.7129.97152,377
2/17/201629.7529.8429.6729.72165,481
2/16/201630.0030.1129.8129.81179,996
2/12/201630.2730.3430.1030.18220,480
2/11/201630.6030.6630.4230.51387,024
2/10/201630.3630.4430.2730.44135,057
2/9/201630.4130.4130.2530.36148,755
2/8/201630.2130.3030.0930.29197,132
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center