$29.84 +0.04 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSEARCA

Nov. 21, 2014 | 02:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAB historical data

Date Open High Low Close Volume
11/20/201429.8429.8629.7229.8099,597
11/19/201429.7929.8429.7129.71166,092
11/18/201429.7629.8229.7429.8273,351
11/17/201429.8229.8429.7129.7833,463
11/14/201429.8329.8329.7329.7963,767
11/13/201429.8229.9629.8129.9062,276
11/12/201429.9729.9829.7729.88103,339
11/11/201429.8329.9129.8329.8392,756
11/10/201429.9129.9729.7729.86134,254
11/7/201429.7629.9829.7629.97100,762
11/6/201429.7429.8429.7429.7844,235
11/5/201429.8029.8829.7629.83110,158
11/4/201429.8729.9329.7829.78106,223
11/3/201429.7729.8829.6829.84221,622
10/31/201429.8429.8829.7029.74168,756
10/30/201429.9129.9829.8229.88144,333
10/29/201429.9229.9229.7829.86107,752
10/28/201429.8629.9629.8029.93113,186
10/27/201429.8829.9829.8529.9373,329
10/24/201429.8829.9629.8129.9268,170
10/23/201429.9529.9529.8129.8759,812
10/22/201429.9630.0129.9129.9956,097
10/21/201430.0830.1230.0030.04132,676
10/20/201430.0630.2430.0230.09143,987
10/17/201430.0230.1229.8630.0190,112
10/16/201430.3730.3929.9129.95172,225
10/15/201430.3330.9230.0130.27467,462
10/14/201430.2030.2530.0730.22162,924
10/13/201430.0230.2030.0230.1271,666
10/10/201430.0330.0629.9530.0470,152
10/9/201430.0430.0729.9430.00189,790
10/8/201429.9930.0829.9030.0382,900
10/7/201429.9529.9829.8529.89179,492
10/6/201429.9129.9229.8429.9083,783
10/3/201429.6929.8629.6929.8445,826
10/2/201429.8529.8829.6429.75110,746
10/1/201429.7029.8329.5929.82133,451
9/30/201429.6729.7329.6029.65140,506
9/29/201429.6529.7529.5129.72221,102
9/26/201429.5929.6929.4029.58226,169
9/25/201429.5629.7229.4629.67212,523
9/24/201429.5429.5829.4529.5083,367
9/23/201429.4829.6029.4829.5981,561
9/22/201429.4529.5229.4129.5167,501
9/19/201429.3829.4729.2929.44152,933
9/18/201429.3529.4329.2729.31125,754
9/17/201429.4529.4729.2729.30187,466
9/16/201429.4229.4729.3029.30187,910
9/15/201429.4429.4829.3829.38334,568
9/12/201429.5929.5929.4629.47109,657
9/11/201429.7329.7429.6229.66118,634
9/10/201429.6029.6429.6029.6363,700
9/9/201429.6429.7229.5829.6836,264
9/8/201429.8029.8129.6629.6766,626
9/5/201429.8329.8329.5529.64102,922
9/4/201429.8529.8629.6529.77130,782
9/3/201429.7929.9129.7429.9153,754
9/2/201429.9629.9629.8229.8480,086
8/29/201430.0030.0829.9530.0459,395
8/28/201429.8830.0329.8629.98437,728
8/27/201429.7929.8529.7029.8253,712
8/26/201429.8029.8129.6929.71131,004
8/25/201429.7329.7929.6629.7588,319
8/22/201429.6929.7429.5729.7263,375
8/21/201429.5329.6629.5329.6040,363
8/20/201429.5729.6329.5229.5275,501
8/19/201429.6429.7029.5429.6191,876
8/18/201429.6029.6229.5129.5552,806
8/15/201429.6729.7529.5529.7078,721
8/14/201429.6529.7029.5929.6683,295
8/13/201429.6029.6329.5029.6168,060
8/12/201429.6729.6729.6029.6157,141
8/11/201429.6329.7229.6329.65315,706
8/8/201429.6629.7129.5129.54104,829
8/7/201429.4629.6029.4529.5653,554
8/6/201429.5729.5729.4229.4794,547
8/5/201429.5029.5829.4229.5288,902
8/4/201429.5629.5629.4129.4665,308
8/1/201429.3929.5529.3529.52101,944
7/31/201429.3729.4529.3229.3882,962
7/30/201429.5629.5729.4229.4593,380
7/29/201429.5829.6329.5029.6324,332
7/28/201429.5729.6529.5129.6081,980
7/25/201429.5829.6329.5629.6238,511
7/24/201429.5129.5729.4629.5243,644
7/23/201429.6029.6229.5529.5741,694
7/22/201429.5529.6129.4429.5971,737
7/21/201429.5429.6129.5229.5765,155
7/18/201429.4729.4729.3529.4173,777
7/17/201429.4029.4429.3029.4289,339
7/16/201429.3529.3929.2229.2683,539
7/15/201429.2929.3529.2029.24113,483
7/14/201429.3329.4129.3029.35290,217
7/11/201429.4229.4229.3229.41110,328
7/10/201429.3829.3829.2329.35517,639
7/9/201429.2029.3329.1929.2649,825
7/8/201429.2329.3329.1929.24280,973
7/7/201428.9529.1228.9529.0849,646
7/3/201429.0029.0328.9228.9885,845
7/2/201429.1529.1629.0129.09107,382
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center