$33.63 +0.03 (%) PowerShares ETF Shs Dynamic Food & Beverage Portfolio - NYSEARCA

Jul. 31, 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
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
4/13/201532.8332.8332.6232.6349,933
4/10/201532.8732.8732.7332.7920,488
4/9/201532.9532.9532.5932.7838,606
4/8/201532.5832.8332.5232.8322,465
4/7/201532.9032.9032.5732.5733,659
4/6/201532.7032.9632.6332.8042,066
4/2/201532.5332.8632.5332.70125,141
4/1/201532.4532.5132.1332.5184,119
3/31/201532.5532.6632.4332.4437,358
3/30/201532.3832.6732.2232.6763,740
3/27/201532.0532.2831.9532.2140,155
3/26/201531.9132.0231.7131.9326,401
3/25/201532.4132.5131.8931.9361,755
3/24/201532.1232.1231.8131.8247,203
3/23/201532.0032.2332.0032.0832,643
3/20/201531.8032.0031.7632.0018,081
3/19/201531.6031.6731.5131.6219,296
3/18/201531.2931.6831.0031.6222,866
3/17/201531.3931.4231.1831.3835,367
3/16/201531.3031.4731.2631.4314,799
3/13/201531.3631.3631.0631.2735,083
3/11/201530.8130.8130.5530.7635,008
3/10/201530.9930.9930.7530.85178,845
  • Showing 1-100 of 1,254 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!