$31.96 +0.27 (%) PowerShares ETF Shs Dynamic Food & Beverage Portfolio - NYSEARCA

Sep. 3, 2015 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
9/2/201531.4331.6931.3131.6983,632
9/1/201531.2131.4330.9831.15223,049
8/31/201531.9132.0031.7131.8388,631
8/28/201531.9432.0231.7531.9537,172
8/27/201532.0832.1831.5831.9652,694
8/26/201531.4931.7430.8631.7141,241
8/25/201531.8931.8930.8630.87133,198
8/24/201531.3631.5419.3530.98610,865
8/21/201532.7032.7031.9531.95128,325
8/20/201533.2433.3133.0033.0464,705
8/19/201533.8933.8933.4033.5237,517
8/18/201534.2534.2533.9033.9466,672
8/17/201533.9734.1333.7734.1260,162
8/14/201533.5133.9733.5133.97149,208
8/13/201533.5833.7533.5133.5656,929
8/12/201533.2933.4932.9333.4958,239
8/11/201533.3833.5733.2633.4052,452
8/10/201533.9733.9733.3933.50163,770
8/7/201533.6633.6833.2733.5229,306
8/6/201534.2934.2933.5033.6458,608
8/5/201533.9934.2433.9834.0486,116
8/4/201533.8033.9333.7533.84199,714
8/3/201533.7233.7733.5533.7793,528
7/31/201533.7133.7133.5133.6327,538
7/30/201533.2533.6033.1333.60100,229
7/29/201533.2533.3933.1833.32121,315
7/28/201532.8433.1532.7333.1527,908
7/27/201532.5032.6232.3432.60236,814
7/24/201532.9432.9432.5732.6070,705
7/23/201533.1433.1832.7832.8034,485
7/22/201532.9733.2032.9733.1317,460
7/21/201533.0633.1732.8632.951,355,390
7/20/201533.3433.3433.0133.091,349,800
7/17/201533.3133.3133.0933.2625,297
7/16/201533.4133.4533.2733.3519,458
7/15/201533.4833.4833.1933.2130,473
7/14/201533.5533.5533.4033.49107,533
7/13/201533.5333.5333.2333.43439,689
7/10/201533.0333.1632.9733.1219,471
7/9/201532.9533.0132.6932.7719,922
7/8/201532.8432.8932.6532.7111,276
7/7/201532.5532.9832.2732.98144,505
7/6/201532.1232.6632.1232.5236,573
7/2/201532.7232.7932.4932.5938,975
7/1/201532.2332.7532.2332.75164,049
6/30/201532.5832.5832.3332.4131,551
6/29/201532.8732.8732.4732.4731,313
6/26/201533.2733.2732.9033.0483,824
6/25/201532.9333.1232.9032.9722,293
6/24/201533.1033.1032.8632.9230,801
6/23/201533.0733.1032.9333.1020,494
6/22/201533.1033.1032.8532.9917,173
6/19/201532.5132.8732.5132.7320,436
6/18/201532.4332.6832.4332.5528,901
6/17/201532.2532.3432.1232.2715,539
6/16/201531.8432.2731.8432.2214,408
6/15/201532.1132.1131.8131.8931,949
6/12/201532.1032.2632.1032.2115,453
6/11/201532.3032.3632.1632.2117,969
6/10/201531.8832.2431.8832.2421,470
6/9/201531.7731.8731.6731.77175,201
6/8/201531.9931.9931.8031.8012,088
6/5/201532.0332.0331.7531.9532,716
6/4/201532.3032.3232.0732.0817,400
6/3/201532.3532.3532.1532.358,557
6/2/201532.2332.3532.0332.2218,091
6/1/201532.4532.4732.0932.27131,546
5/29/201532.4632.4732.3232.3243,460
5/28/201532.4132.5432.3832.4935,145
5/27/201532.3332.5532.2732.5515,313
5/26/201532.5832.5832.2232.2616,168
5/22/201532.7632.7632.5532.5918,942
5/21/201532.8332.8332.6732.7310,408
5/20/201532.8032.9532.7732.7712,968
5/19/201532.9532.9532.7432.7911,080
5/18/201532.6432.9032.5532.83209,108
5/15/201532.6032.6232.4732.5921,641
5/14/201532.1932.6132.1932.6039,291
5/13/201532.1432.2832.0632.0815,848
5/12/201532.0032.1031.7832.0212,020
5/11/201531.7832.3031.7832.1533,424
5/8/201531.7631.9231.7431.7814,796
5/7/201531.4031.5931.3131.5830,683
5/6/201531.5031.6231.3831.5238,524
5/5/201531.7031.7731.3931.4755,346
5/4/201531.7831.8931.7631.7838,208
5/1/201531.5031.7731.4631.7487,370
4/30/201531.7131.8431.3531.4636,535
4/29/201532.1032.1031.7031.7220,066
4/28/201532.1432.3431.9532.1935,008
4/27/201532.4932.5532.1632.2053,259
4/24/201532.3932.4932.3632.4215,826
4/23/201532.1932.4132.1032.2934,403
4/22/201532.3532.3532.0532.2825,941
4/21/201532.2932.3432.2532.30198,511
4/20/201532.2832.3632.2032.2577,649
4/17/201532.2632.2631.8932.0592,443
4/16/201532.4232.4332.3432.3830,767
4/15/201532.7232.7232.5032.5027,996
4/14/201532.5332.6132.4132.5530,327
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!