$32.42 +0.13 (%) PowerShares ETF Shs Dynamic Food & Beverage Portfolio - NYSEARCA

Apr. 24, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
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
3/9/201531.0131.2131.0131.1621,195
3/6/201531.4231.4230.8330.9222,306
3/5/201531.4431.5131.3331.4750,267
3/4/201531.3031.3431.1631.2817,702
3/3/201531.5231.5231.1931.3519,526
3/2/201531.4031.5331.3131.5344,832
2/27/201531.4231.4831.3631.3822,772
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center