POWERSHARES GLOBAL CLEAN ENERG $10.36

up +0.23


20/5/2013 04:20 PM  |  NYSEARCA : PBD  |  Industries :
Type:

PBD historical data

Date Open High Low Close Volume
5/20/2013 10.18 10.37 10.18 10.36 193
5/17/2013 9.99 10.16 9.99 10.13 95
5/16/2013 10.05 10.05 9.92 9.95 270
5/15/2013 9.86 9.99 9.86 9.89 171
5/14/2013 9.75 9.88 9.75 9.83 292
5/13/2013 9.70 9.82 9.67 9.80 261
5/10/2013 9.46 9.62 9.46 9.62 202
5/9/2013 9.43 9.55 9.40 9.51 185
5/8/2013 9.31 9.37 9.31 9.36 268
5/7/2013 9.41 9.41 9.24 9.27 128
5/6/2013 9.36 9.37 9.29 9.36 156
5/3/2013 9.20 9.36 9.20 9.27 98
5/2/2013 9.09 9.18 9.03 9.18 183
5/1/2013 9.20 9.20 9.05 9.05 64
4/30/2013 9.14 9.21 9.11 9.19 108
4/29/2013 9.01 9.14 9.00 9.12 100
4/26/2013 9.01 9.01 8.93 8.98 130
4/25/2013 8.89 9.04 8.89 8.97 95
4/24/2013 8.80 8.91 8.80 8.91 109
4/23/2013 8.69 8.81 8.69 8.78 223
4/22/2013 8.61 8.66 8.52 8.62 88
4/19/2013 8.50 8.54 8.46 8.53 158
4/18/2013 8.43 8.43 8.35 8.37 164
4/17/2013 8.49 8.55 8.42 8.46 137
4/16/2013 8.62 8.65 8.55 8.65 181
4/15/2013 8.71 8.71 8.48 8.48 163
4/12/2013 8.78 8.81 8.73 8.78 112
4/11/2013 8.78 8.83 8.75 8.78 151
4/10/2013 8.69 8.78 8.69 8.76 159
4/9/2013 8.45 8.70 8.42 8.65 561
4/8/2013 8.35 8.41 8.35 8.41 120
4/5/2013 8.27 8.34 8.24 8.33 76
4/4/2013 8.34 8.42 8.34 8.42 198
4/3/2013 8.43 8.48 8.34 8.36 6322
4/2/2013 8.52 8.55 8.46 8.49 94
4/1/2013 8.67 8.67 8.51 8.53 134
3/28/2013 8.59 8.64 8.59 8.63 145
3/27/2013 8.59 8.68 8.58 8.64 160
3/26/2013 8.71 8.71 8.67 8.70 175
3/25/2013 8.77 8.84 8.66 8.68 408
3/22/2013 8.80 8.84 8.78 8.79 63
3/21/2013 8.78 8.78 8.71 8.71 35
3/20/2013 8.75 8.80 8.74 8.78 202
3/19/2013 8.70 8.70 8.58 8.63 315
3/18/2013 8.66 8.74 8.63 8.68 316
3/15/2013 8.86 8.89 8.82 8.83 120
3/14/2013 8.83 8.88 8.82 8.88 85
3/13/2013 8.78 8.80 8.74 8.76 218
3/12/2013 8.84 8.87 8.82 8.84 168
3/11/2013 8.87 8.91 8.86 8.88 123
3/8/2013 8.91 8.92 8.88 8.92 68
3/7/2013 8.89 8.90 8.86 8.88 78
3/6/2013 8.83 8.87 8.81 8.84 240
3/5/2013 8.73 8.83 8.73 8.76 227
3/4/2013 8.57 8.65 8.57 8.63 88
3/1/2013 8.59 8.64 8.55 8.61 104
2/28/2013 8.61 8.72 8.61 8.64 73
2/27/2013 8.47 8.63 8.47 8.62 108
2/26/2013 8.56 8.59 8.46 8.54 99
2/25/2013 8.78 8.88 8.47 8.47 369
2/22/2013 8.67 8.73 8.67 8.72 124
2/21/2013 8.73 8.73 8.61 8.67 255
2/20/2013 8.96 8.98 8.83 8.84 183
2/19/2013 8.81 8.94 8.81 8.94 215
2/15/2013 8.86 8.90 8.80 8.81 146
2/14/2013 8.74 8.87 8.74 8.84 227
2/13/2013 8.80 8.85 8.80 8.84 230
2/12/2013 8.64 8.76 8.64 8.72 74
2/11/2013 8.59 8.69 8.57 8.64 388
2/8/2013 8.60 8.61 8.55 8.59 105
2/7/2013 8.64 8.64 8.52 8.58 145
2/6/2013 8.43 8.65 8.43 8.65 7540
2/5/2013 8.40 8.51 8.40 8.49 1035
2/4/2013 8.43 8.45 8.35 8.35 339
2/1/2013 8.49 8.50 8.41 8.49 246
1/31/2013 8.41 8.42 8.37 8.41 264
1/30/2013 8.54 8.55 8.46 8.47 286
1/29/2013 8.50 8.54 8.48 8.54 70
1/28/2013 8.53 8.53 8.47 8.49 228
1/25/2013 8.52 8.58 8.51 8.55 178
1/24/2013 8.57 8.64 8.57 8.59 89
1/23/2013 8.58 8.62 8.56 8.58 110
1/22/2013 8.48 8.56 8.46 8.54 291
1/18/2013 8.45 8.47 8.43 8.46 95
1/17/2013 8.42 8.48 8.42 8.46 98
1/16/2013 8.40 8.45 8.39 8.41 94
1/15/2013 8.40 8.50 8.38 8.46 307
1/14/2013 8.52 8.52 8.44 8.49 2545
1/11/2013 8.46 8.53 8.46 8.49 399
1/10/2013 8.48 8.49 8.43 8.47 96
1/9/2013 8.35 8.44 8.35 8.43 241
1/8/2013 8.27 8.27 8.22 8.25 87
1/7/2013 8.35 8.35 8.29 8.32 952
1/4/2013 8.27 8.32 8.24 8.30 102
1/3/2013 8.17 8.29 8.17 8.22 147
1/2/2013 8.05 8.13 8.05 8.09 114
12/31/2012 7.72 7.91 7.72 7.89 312
12/28/2012 7.78 7.83 7.74 7.74 299
12/27/2012 7.86 7.89 7.76 7.83 277
12/26/2012 7.81 7.83 7.79 7.81 83
Marketplace
Trading Center