$28.43 +0.15 (%) PowerShares ETF Shs Dynamic Food & Beverage Portfolio - NYSEARCA

Oct. 23, 2014 | 12:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
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
7/30/201427.6427.6427.2027.20120,041
7/29/201427.7927.9127.6027.608,979
7/28/201427.9727.9727.6827.7520,918
7/25/201427.9927.9927.8527.939,109
7/24/201427.9128.0327.9128.0331,189
7/23/201427.9227.9227.8327.874,620
7/22/201427.7127.9527.7127.9222,183
7/21/201427.8727.8727.6827.738,414
7/18/201427.6527.9327.6427.918,247
7/17/201427.7327.7527.5427.5710,420
7/16/201427.9127.9127.6927.7626,775
7/15/201428.0628.0627.8227.8313,168
7/14/201428.1128.1328.0028.0136,355
7/11/201427.8627.9927.8027.9712,478
7/10/201427.6327.8827.5927.8586,736
7/9/201427.8327.9327.8327.8869,996
7/8/201427.9827.9827.7827.8127,381
7/7/201427.8928.0127.8927.98132,564
7/3/201427.9428.0127.9427.9716,631
7/2/201427.9027.9727.8427.8620,787
7/1/201427.7727.9827.7127.8423,922
6/30/201427.5527.7427.5227.6720,792
6/27/201427.4327.6127.3927.6141,573
6/26/201427.3427.4527.3427.41137,341
6/25/201427.3627.3927.2427.381,843,320
6/24/201427.5727.6427.4527.4821,691
6/20/201427.7527.7727.6927.7714,254
6/19/201427.8427.9227.7927.9020,932
6/18/201427.4627.7227.4227.7240,825
6/17/201427.3727.5227.3527.4912,642
6/16/201427.3027.3627.2127.3614,714
6/13/201427.3227.3427.2127.2913,852
6/12/201427.4727.4727.2827.3427,116
6/11/201427.4427.5427.4127.4849,083
6/10/201427.5127.6127.5027.5725,281
6/9/201427.8727.8727.5727.5718,555
6/6/201427.8427.8527.7527.8511,990
6/5/201427.6827.8827.6327.8426,367
6/4/201427.5527.7427.5527.7424,006
6/3/201427.5527.5827.4427.5739,169
6/2/201427.7427.7427.4227.5346,149
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center