PowerShares Dynamic Food & Beverage $27.09

up +0.08


17/4/2014 06:40 PM  |  NYSEARCA : PBJ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
4/17/201426.9727.1126.9727.0915,127
4/16/201426.8427.0226.8427.0116,753
4/15/201426.8326.8926.4626.71131,530
4/14/201426.7726.8426.5426.7321,108
4/11/201426.7026.8126.5526.6041,985
4/10/201427.2327.2326.7326.7947,868
4/9/201427.2727.2726.9627.15181,171
4/8/201427.0027.1026.9327.0340,513
4/7/201427.1827.2326.9426.9754,405
4/4/201427.6527.6627.1527.1670,142
4/3/201427.6727.6827.4227.5829,342
4/2/201427.5727.6727.5127.6369,805
4/1/201427.5927.6227.4527.5859,856
3/31/201427.2127.5927.2127.5127,086
3/28/201427.0227.1626.9627.1435,298
3/27/201426.9127.0026.8726.8828,825
3/26/201427.2127.2126.9926.9951,897
3/25/201427.2427.2527.0327.1131,943
3/24/201427.2827.2827.0327.1030,970
3/21/201427.4127.5227.3127.3254,940
3/20/201427.2327.3827.1327.3432,606
3/19/201427.4627.4627.1227.2131,244
3/18/201427.3427.5427.2927.5165,320
3/17/201427.2527.3227.2027.2842,287
3/14/201426.8327.1526.8327.1126,011
3/13/201427.3327.3326.8826.95172,294
3/12/201426.8327.2126.8327.1723,216
3/11/201427.0427.1526.8526.9223,490
3/10/201426.9927.0726.9527.0524,035
3/7/201427.0827.1226.9827.0722,491
3/6/201427.0327.1026.9627.0020,013
3/5/201426.9827.0126.8527.0127,444
3/4/201426.8227.0726.8227.0026,179
3/3/201426.4826.6126.3426.5458,681
2/28/201426.6926.9026.6226.7536,141
2/27/201426.6026.6326.5426.63248,384
2/26/201426.6626.7626.5826.683,759,680
2/25/201426.6526.6826.5226.5489,773
2/24/201426.4326.6526.4326.5662,272
2/21/201426.5926.5926.4226.4434,560
2/20/201426.1626.5226.1626.5221,260
2/19/201426.1926.1926.0426.1032,966
2/18/201426.1326.1926.0526.13239,362
2/14/201425.7926.1625.7926.153,191,670
2/13/201425.4425.9225.4425.928,956
2/12/201425.7025.7025.5425.6348,438
2/11/201425.4225.6725.3825.677,892
2/10/201425.1925.4325.1925.3728,844
2/7/201425.0825.2925.0525.2611,750
2/6/201424.8925.1324.8925.0915,567
2/5/201424.3724.6224.3424.50144,042
2/4/201424.6124.6924.5524.5612,682
2/3/201425.0625.1024.4524.4553,033
1/31/201424.8625.3024.8625.098,197
1/30/201424.9925.1624.9125.0950,508
1/29/201425.0525.1224.8324.85148,303
1/28/201425.2025.3625.1725.347,204
1/27/201425.4425.4725.1325.2914,289
1/24/201425.7625.7725.3625.3621,460
1/23/201425.9925.9925.7425.8525,183
1/22/201426.0626.0725.9626.0513,973
1/21/201425.9726.0325.8025.9316,619
1/17/201426.1026.1025.7825.8042,134
1/16/201426.1826.1826.0926.0984,789
1/15/201426.2626.2726.1826.227,972
1/14/201426.0326.1925.9026.1633,605
1/13/201426.2726.2925.8525.8534,113
1/10/201426.2226.2826.1126.287,861
1/9/201426.1226.1825.9926.1717,184
1/8/201426.2026.2225.9926.0914,785
1/7/201425.9626.2525.9626.2217,252
1/6/201426.1726.1725.8525.8825,735
1/3/201426.0826.1425.9926.0614,910
1/2/201426.2726.3425.9926.0561,534
12/31/201326.3326.3826.2826.345,077
12/30/201326.2326.3626.2326.3029,274
12/27/201326.3126.3126.2126.257,309
12/26/201326.2626.3526.2626.3210,944
12/24/201326.1726.2626.1726.206,439
12/23/201326.1726.1726.0426.1157,862
12/20/201325.9626.1425.9626.098,458
12/19/201325.9925.9925.9025.9735,105
12/18/201325.7026.0925.7026.0612,567
12/17/201325.7125.7125.5225.665,783
12/16/201325.5525.7325.5525.6618,681
12/13/201325.5225.6225.4225.4896,381
12/12/201325.6925.6925.4525.4610,598
12/11/201325.9025.9525.7125.7126,700
12/10/201326.0026.0025.8325.917,809
12/9/201326.2626.2626.1226.1416,777
12/6/201326.0326.2626.0326.2013,131
12/5/201326.0326.0325.8525.8923,900
12/4/201325.9526.1725.8926.049,343
12/3/201326.0226.1125.9926.004,542
12/2/201326.3226.3226.0526.1413,381
11/29/201326.4626.7026.2726.2713,702
11/27/201326.4026.4626.3426.455,553
11/26/201326.2926.4426.2426.449,403
11/25/201326.5126.5126.2826.3010,892
11/22/201326.3626.5026.3026.4617,293
Trading Center