$29.44 +0.13 (%) PwrShr ETF FTII Shs PowerShares Build America Bond Portfolio - NYSEARCA

Sep. 19, 2014 | 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
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
7/1/201429.2229.3229.2129.2557,603
6/30/201429.2629.3529.2329.3268,815
6/27/201429.3129.3429.2129.2138,484
6/26/201429.2629.3329.1829.21176,076
6/25/201429.1129.3929.1129.2152,589
6/24/201429.0729.2229.0329.1663,047
6/20/201428.9529.0828.8929.07263,821
6/19/201429.1329.2128.9329.0193,467
6/18/201429.1929.2329.0729.07274,164
6/17/201429.2029.2029.1029.1274,978
6/16/201429.1729.2629.1229.2276,897
6/13/201429.1229.2429.1129.1648,510
6/12/201429.1629.3329.1429.3047,437
6/11/201429.1829.2729.1429.2194,774
6/10/201429.1929.2029.1229.14124,442
6/9/201429.2229.2729.1929.2460,830
6/6/201429.2929.3429.1929.1993,239
6/5/201429.3329.3329.2129.2276,197
6/4/201429.2229.3329.2229.26126,832
6/3/201429.3829.3829.2329.2688,028
6/2/201429.4929.5429.3529.44105,007
5/30/201429.6529.6529.5229.5865,144
5/29/201429.6429.6429.4729.5276,698
5/28/201429.4729.5429.4329.5180,688
5/27/201429.3429.3829.2829.3572,038
5/23/201429.2229.3129.2229.3045,282
5/22/201429.1429.2429.1429.1746,349
5/21/201429.2029.2329.1429.1971,803
5/20/201429.2129.3129.2129.29110,812
5/19/201429.3929.4029.2129.2345,878
5/16/201429.3429.3429.1629.3159,189
5/15/201429.3029.4129.2829.32146,670
5/13/201429.1529.2229.1029.1782,514
5/12/201429.0529.1229.0029.0564,975
5/8/201429.2029.3029.1529.1782,358
5/7/201429.2829.2829.1929.2290,189
5/6/201429.2429.3029.1529.2688,647
5/5/201429.3029.3029.1329.1774,690
5/2/201429.0029.2529.0029.2354,666
5/1/201429.0429.1629.0229.07105,598
4/30/201429.0029.0528.9129.02118,217
4/29/201428.9128.9528.8628.9554,571
4/28/201428.9629.0228.9228.9680,066
4/25/201428.9629.0428.9128.9836,178
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center