$31.67 +0.16 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSE ARCA

Aug. 29, 2016 | 12:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAB historical data

Date Open High Low Close Volume
8/26/201631.6731.7631.4831.51170,396
8/25/201631.6531.6731.5831.60226,021
8/24/201631.7431.7431.5631.71194,006
8/23/201631.7431.7731.7031.7492,245
8/22/201631.6231.7031.5031.66219,987
8/19/201631.6131.6231.5131.54258,715
8/18/201631.6231.7031.5931.66139,154
8/17/201631.5731.6231.5031.60234,950
8/16/201631.6431.6431.5331.56164,313
8/15/201631.6331.6531.5531.56180,313
8/12/201631.6931.8231.6931.76673,235
8/11/201631.7431.7531.5631.57224,880
8/10/201631.6931.7531.6431.75117,927
8/9/201631.6031.6831.5531.68210,195
8/8/201631.4931.5631.4431.53109,356
8/5/201631.6331.6531.4331.46143,298
8/4/201631.6531.7131.6031.66147,331
8/3/201631.5831.6131.5231.58451,962
8/2/201631.5231.6231.3631.58215,223
8/1/201631.7431.7831.6731.67190,712
7/29/201631.7631.8631.7331.86209,246
7/28/201631.6631.7531.6331.71142,913
7/27/201631.5531.7331.5131.71311,914
7/26/201631.5831.5931.4731.56107,040
7/25/201631.4931.5431.4231.49161,383
7/22/201631.3731.5031.3131.43145,675
7/21/201631.3131.4931.2931.48160,703
7/20/201631.4231.4431.2231.41140,787
7/19/201631.4431.4931.3331.4664,772
7/18/201631.3731.4331.1931.24439,778
7/15/201631.4231.4631.2831.37154,825
7/14/201631.6131.6231.5631.61556,247
7/13/201631.7131.8031.6631.78410,057
7/12/201631.6431.7331.5231.62557,591
7/11/201631.8631.9231.7531.80215,620
7/8/201631.8631.9031.7631.87383,237
7/7/201631.8331.9031.7531.81155,903
7/6/201631.9531.9531.8031.86213,441
7/5/201631.6331.9131.6231.77209,983
7/1/201631.6031.6831.4831.57311,336
6/30/201631.5331.5631.4331.49271,072
6/29/201631.5231.5931.3631.41161,166
6/28/201631.5631.6031.4531.55243,854
6/27/201631.6131.6131.3231.47414,832
6/24/201631.3031.3031.1231.22243,325
6/23/201630.8430.8630.6830.75118,152
6/22/201630.9630.9630.8630.93111,267
6/21/201631.0931.1230.9130.94170,253
6/20/201631.0231.1031.0031.01121,578
6/17/201631.1431.2431.0531.07104,698
6/16/201631.1531.2931.1131.18312,423
6/15/201631.1631.2531.0531.12207,644
6/14/201631.3331.3931.1631.21172,925
6/13/201631.3331.3331.1531.25117,966
6/10/201631.1931.1930.9931.17156,937
6/9/201631.1231.1230.9931.01115,813
6/8/201631.0331.0330.9030.92129,700
6/7/201631.0331.0330.9030.94163,194
6/6/201632.3332.3330.8330.89111,777
6/3/201630.8730.9729.6530.97143,969
6/2/201630.7830.7930.7230.77107,602
6/1/201630.6930.7530.6130.68286,322
5/31/201630.5330.6430.4630.60124,878
5/27/201630.6930.6930.5530.58319,057
5/26/201630.5430.6730.5030.64345,870
5/25/201630.4730.5230.4230.43109,536
5/24/201630.5930.5930.4130.47463,244
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center