$31.47 +0.07 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSE ARCA

Sep. 27, 2016 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAB historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center