$29.27 +0.15 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

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
12/1/201629.1829.2729.0329.12215,228
11/30/201629.2729.3429.2029.31321,675
11/29/201629.4329.5029.3629.44279,359
11/28/201629.4329.4829.3029.46131,914
11/25/201629.2729.3929.2229.25100,330
11/23/201629.2529.3029.1029.28221,790
11/21/201629.4229.4729.2929.31251,264
11/18/201629.4029.5629.2629.28543,063
11/17/201629.5529.6129.3929.43159,245
11/16/201629.6429.6829.5129.60123,371
11/15/201629.3229.6929.3229.57395,392
11/14/201629.3129.4029.1129.12482,311
11/11/201629.6029.6729.3429.44316,554
11/10/201630.0030.0229.6429.71329,570
11/9/201630.3030.3629.8629.90609,598
11/8/201630.7530.8030.6130.6175,048
11/7/201630.7530.7630.6530.6985,785
11/4/201630.8030.8630.7830.7997,237
11/3/201630.6830.7830.6530.71125,716
11/2/201630.7830.8530.7430.82129,655
11/1/201630.6730.7830.6630.78301,699
10/31/201630.6730.7730.6630.7292,285
10/28/201630.6730.7230.5530.67141,181
10/27/201630.7630.7630.6030.72295,802
10/26/201630.9030.9230.8330.8675,465
10/25/201630.8330.9730.8030.91147,868
10/24/201630.9830.9830.8030.8964,601
10/21/201630.9430.9930.8230.9792,647
10/20/201630.9730.9730.8730.8995,277
10/19/201630.8030.9630.7730.9370,335
10/18/201630.8030.9430.7530.9362,841
10/17/201630.8530.9230.7930.85113,837
10/14/201630.8630.9130.7930.8063,452
10/13/201631.0631.0930.9630.97135,352
10/12/201630.9431.0030.8730.9785,495
10/11/201630.8430.9130.8030.88201,692
10/10/201630.9431.0030.9230.9881,482
10/7/201631.0231.0930.9731.0980,369
10/6/201631.0231.0931.0031.04166,959
10/5/201631.2031.2031.0931.1074,951
10/4/201631.3231.3431.1331.17124,315
10/3/201631.3831.3931.2231.2386,967
9/30/201631.4731.4831.2831.39188,781
9/29/201631.4031.4731.3631.43185,437
9/28/201631.4831.5431.4031.47178,033
9/27/201631.4131.4831.3731.46204,154
9/26/201631.3431.4331.3131.40239,753
9/23/201631.3131.3231.2131.26125,626
9/22/201631.2331.3631.2331.28141,294
9/21/201631.1631.2531.0231.25139,422
9/20/201631.1931.2531.1331.1390,055
9/19/201631.1231.1631.0331.09110,970
9/16/201631.1331.1331.0031.09130,511
9/15/201631.0331.0830.9030.98150,694
9/14/201631.0931.2431.0931.1985,678
9/13/201631.3831.4031.0431.09633,449
9/12/201631.3131.3731.2931.36456,392
9/9/201631.4331.4331.2831.34533,646
9/8/201631.6731.7031.5031.53264,456
9/7/201631.7931.8231.6931.69107,314
9/6/201631.6031.7431.5531.72218,767
9/2/201631.6131.6531.5531.60339,176
9/1/201631.6031.7431.4931.73591,337
8/31/201631.7531.7531.5931.60269,029
8/30/201631.7531.7531.6731.70105,598
8/29/201631.6031.7431.5931.70667,147
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center