$31.31 -0.03 (%) PowerShares ETF Shs Dynamic Food & Beverage Portfolio - NYSEARCA

Feb. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
2/26/201531.3431.3631.2331.3116,721
2/25/201531.4131.4331.2731.3432,697
2/24/201531.3131.4231.2131.40155,063
2/23/201531.1731.2931.1431.2613,097
2/20/201531.0131.2630.9131.2413,840
2/19/201531.0531.1831.0331.0518,278
2/18/201530.7531.1230.7531.08191,315
2/17/201530.7330.7530.5130.7425,295
2/13/201530.6530.7130.4930.7023,369
2/12/201530.5530.7530.4630.7557,779
2/11/201530.7430.8630.3630.5461,751
2/10/201530.5130.7130.4730.6712,629
2/9/201530.6030.6830.3730.4313,496
2/6/201530.6030.7230.5330.6514,464
2/5/201530.7530.7530.5130.633,192,100
2/4/201530.5730.8730.5730.6348,340
2/3/201530.5130.6030.3730.5832,944
2/2/201530.0430.3129.7130.2670,307
1/30/201530.6230.6230.1230.1324,387
1/29/201530.5430.7730.3430.7732,988
1/28/201531.1131.1830.5530.5532,916
1/27/201531.2531.2530.7430.9461,349
1/26/201531.1431.1930.9631.1641,038
1/23/201531.0531.1931.0431.0523,010
1/22/201531.1031.1830.7531.1822,162
1/21/201530.7030.8830.6330.8332,065
1/20/201530.8530.8530.4430.7466,587
1/16/201530.4530.6730.3630.6740,031
1/15/201530.5930.6530.4530.4843,804
1/14/201530.5930.5930.2530.4675,286
1/13/201530.7131.0030.4630.59537,859
1/12/201530.8030.8730.4930.5343,945
1/9/201531.0331.0330.7730.8039,390
1/8/201530.7130.9930.6430.98165,023
1/6/201530.0530.1329.6629.8548,281
1/5/201530.2730.2929.9430.0438,743
1/2/201530.6630.7630.2530.4240,344
12/31/201431.0331.0330.4830.4924,677
12/30/201430.9531.0830.8830.9027,634
12/29/201430.9631.0930.8731.05155,119
12/26/201431.1631.1630.9731.0121,291
12/24/201431.2331.2330.8931.0011,628
12/23/201431.0031.1030.8831.01517,589
12/22/201430.6830.8830.6830.8818,396
12/19/201430.6930.8630.5930.6718,674
12/18/201430.5930.6930.3930.69230,211
12/17/201429.7530.1929.7230.1910,275
12/16/201429.6830.2029.6529.7528,500
12/15/201430.2530.3529.7329.8328,334
12/12/201430.4530.6730.2330.2443,286
12/11/201430.4230.8530.4230.6732,055
12/10/201430.6230.6930.2730.2838,376
12/9/201430.3730.6330.2230.6138,775
12/8/201430.6030.9130.5530.5873,316
12/5/201430.4430.6030.4430.5717,813
12/4/201430.5530.6530.3930.46620,473
12/3/201430.6030.6930.5130.6029,154
12/2/201430.4630.6430.4530.6317,151
12/1/201430.7930.8030.4030.45120,032
11/28/201430.6230.9930.6230.8043,542
11/26/201430.4730.6130.4430.6130,623
11/25/201430.2830.4730.2830.3725,718
11/24/201430.3530.4430.3030.3326,387
11/21/201430.5030.5030.3130.3221,783
11/20/201430.4130.4130.2630.2921,642
11/19/201430.4930.4930.3330.469,546
11/18/201430.3730.4730.3030.40104,029
11/17/201430.0630.3330.0630.32136,248
11/14/201430.1830.1829.9530.0429,377
11/13/201430.2030.2630.0530.1421,633
11/12/201430.0030.1429.8330.1227,723
11/11/201430.1430.1730.0030.0746,084
11/10/201430.0830.1229.9330.1088,636
11/7/201430.0030.1529.9030.0831,673
11/6/201430.1130.1129.9130.0923,398
11/5/201429.9430.1429.9029.9586,274
11/4/201429.6029.8629.5929.79453,025
11/3/201429.6829.7929.5329.65259,015
10/31/201429.4829.6629.4329.6423,333
10/30/201429.0029.3128.9429.2013,814
10/29/201429.0129.0528.7528.9812,946
10/28/201428.6428.9828.5528.9542,851
10/27/201428.4928.6728.4628.5611,838
10/24/201428.3928.5728.3728.578,310
10/23/201428.5028.5528.3728.3735,670
10/22/201428.4528.5628.2828.2830,867
10/21/201428.1628.4028.0728.37188,487
10/20/201427.5528.0727.5528.0731,428
10/17/201427.5427.7427.4627.6414,320
10/16/201427.3727.5327.1927.2134,440
10/15/201427.7327.7827.2227.7029,230
10/14/201427.9928.1127.8827.9522,563
10/13/201428.2128.2927.8627.8620,931
10/10/201428.3928.6028.2928.2921,615
10/9/201428.7828.8228.3728.37104,147
10/8/201428.3828.7728.3228.7710,833
10/7/201428.5028.6628.4428.45103,253
10/6/201428.7228.7428.5128.6339,536
10/3/201428.3128.6228.3128.608,689
10/2/201428.0128.1727.9928.1110,092
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center