$30.67 0.00 (%) PowerShares ETF Shs Dynamic Food & Beverage Portfolio - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
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
10/1/201428.2928.2928.0128.0330,052
9/30/201428.4028.4828.3128.3813,954
9/29/201428.0828.3928.0128.3772,027
9/26/201428.1128.2928.0628.22190,100
9/25/201428.5228.5228.0428.142,092,470
9/24/201428.3628.5828.3328.586,119
9/23/201428.6128.6128.2728.2715,057
9/22/201428.7828.7828.6228.6419,843
9/19/201429.0729.1028.8428.8810,690
9/18/201428.9029.0528.8829.0310,303
9/17/201428.8628.9328.8028.8317,430
9/16/201428.6929.0228.6528.96131,962
9/15/201428.8128.8128.6728.737,847
9/12/201428.8628.8628.5628.6451,050
9/11/201428.7528.8628.6328.8516,297
9/10/201428.6028.7828.5528.7522,258
9/9/201428.8728.8728.6328.6526,134
9/8/201428.8328.8528.7628.838,132
9/5/201428.7628.8328.6528.8318,304
9/4/201428.8929.0328.7028.7318,792
9/3/201429.1129.1128.8628.91134,315
9/2/201428.8128.9628.7628.90145,385
8/29/201428.6928.8228.6728.827,919
8/28/201428.5228.7528.5228.6885,636
8/27/201428.5628.5828.5528.589,090
8/26/201428.5928.6128.5028.5013,821
8/25/201428.4828.6328.4828.5910,832
8/22/201428.3428.3528.2128.254,006
8/21/201428.3928.4528.2928.299,356
8/20/201428.3828.4728.3828.4518,018
8/19/201428.3728.4428.3528.3514,345
8/18/201428.3228.3428.2628.309,344
8/15/201428.2228.3528.0228.1919,285
8/14/201427.9327.9427.8927.929,567
8/13/201427.7827.8927.7727.897,790
8/12/201427.6727.7227.6127.7210,069
8/11/201427.4527.8027.4527.7347,987
8/8/201427.1027.3927.1027.3947,925
8/7/201427.2327.2727.0427.0957,425
8/6/201426.8027.2026.8027.13806,890
8/5/201426.8927.0226.8226.8751,549
8/4/201426.8927.0026.8126.9840,742
8/1/201426.7026.9126.5926.8484,837
7/31/201427.0027.0226.6626.6934,844
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center