$30.99 +0.14 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSEARCA

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAB historical data

Date Open High Low Close Volume
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
11/25/201429.9030.0529.8329.99652,244
11/24/201429.8629.8829.7729.8684,317
11/21/201429.8529.8829.7429.8635,289
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center