$32.98 -0.19 (%) PS Dyn Fd & Bvg Shs -

Sep. 23, 2016 | 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
9/23/201633.1333.1832.9732.9822,852
9/22/201633.0033.1833.0033.1739,207
9/21/201632.6932.9132.5332.914,652
9/20/201632.8832.8932.6732.6720,757
9/19/201632.8732.9432.7632.7718,551
9/16/201632.7332.8332.7232.784,487
9/15/201632.7433.0932.7433.0811,100
9/14/201632.8532.9632.7032.7617,071
9/13/201633.0933.1232.8232.8425,590
9/12/201632.5833.2832.5833.2427,401
9/9/201633.4833.4932.6732.6729,335
9/8/201633.8133.8633.6633.6810,309
9/7/201634.0834.1133.7633.9019,423
9/6/201634.1734.1733.9734.1333,819
9/2/201633.8834.1533.8834.1520,103
9/1/201633.8133.8133.6033.7320,909
8/31/201633.8433.9733.7433.9522,183
8/30/201634.0034.0033.7933.8810,904
8/29/201633.7733.9433.7733.9437,963
8/26/201633.9634.1033.6533.7013,271
8/25/201633.8534.0633.8533.9217,316
8/24/201633.9633.9733.8533.8726,252
8/23/201634.0834.1233.9133.9312,000
8/22/201633.9134.0733.8834.0633,627
8/19/201633.9233.9433.8333.9322,286
8/18/201633.6834.0133.6633.9631,948
8/17/201633.5933.6633.3933.66264,226
8/16/201633.8333.8433.5733.5756,624
8/15/201634.0834.1033.9233.9488,060
8/12/201633.9534.1333.9534.0826,721
8/11/201634.0934.0933.9433.9741,115
8/10/201634.0134.1433.9834.05140,754
8/9/201633.8934.1233.8934.0216,520
8/8/201634.0634.0633.8533.9526,714
8/5/201634.0634.1733.9833.998,272
8/4/201633.8134.0033.8133.9611,871
8/3/201633.9734.0133.6733.7815,723
8/2/201634.2134.2333.9033.9527,911
8/1/201634.3134.3134.1634.2527,797
7/29/201634.1134.3634.1134.3413,129
7/28/201633.9534.0833.7934.0814,898
7/27/201634.3834.3833.9033.9344,617
7/26/201634.6234.6634.3434.3533,779
7/25/201634.6434.7434.5534.6661,222
7/22/201634.4534.6934.4534.6320,047
7/21/201634.3734.4634.3134.4310,529
7/20/201634.6534.6534.4334.4316,718
7/19/201634.4534.6034.4534.6023,917
7/18/201634.5534.6334.4334.5028,515
7/15/201634.5234.5934.4734.5020,838
7/14/201634.4734.6034.4634.5250,010
7/13/201634.3134.4334.1934.4023,999
7/12/201634.2734.3934.1334.2586,673
7/11/201634.5134.5134.2634.332,417,810
7/8/201634.3034.5134.1434.5144,035
7/7/201634.2334.3234.0834.1359,668
7/6/201633.9434.1933.9434.1260,795
7/5/201633.8134.0833.8133.9752,549
7/1/201634.0234.1533.8233.8724,636
6/30/201632.9933.9932.9933.9951,259
6/29/201632.6732.9132.6532.91819,368
6/28/201632.5932.6132.3132.4942,819
6/27/201632.4232.5132.2132.4417,878
6/24/201632.3032.8632.1332.5447,421
6/23/201632.9233.1232.9233.1226,243
6/22/201632.9232.9332.7932.7916,173
6/21/201632.8132.9432.8132.9331,891
6/20/201632.7532.9532.7232.73509,849
6/17/201632.6032.6632.4032.5814,302
6/16/201632.5332.9032.4932.8653,073
6/15/201632.6532.7232.5232.5522,495
6/14/201632.4432.6532.3632.5625,875
6/13/201632.7732.7832.4832.509,043
6/10/201632.9833.0332.7932.9120,724
6/9/201632.6633.1432.6633.1221,818
6/8/201632.6432.8132.6232.7713,397
6/7/201632.6332.8332.6332.6763,357
6/6/201632.7232.7332.5232.6353,300
6/3/201632.5332.7032.5332.6626,306
6/2/201632.4532.5932.4032.5852,376
6/1/201632.2032.5232.2032.52391,993
5/31/201632.6832.6832.2432.2937,627
5/27/201632.6132.6732.5432.647,441
5/26/201632.3532.5932.3532.5324,090
5/25/201632.5632.5632.3432.3511,360
5/24/201632.2032.5532.2032.5012,992
5/23/201632.0132.1832.0032.0412,229
5/20/201632.2232.2231.9431.9926,393
5/19/201631.9132.1431.9032.1118,591
5/18/201632.2432.2731.8732.00105,743
5/17/201633.0833.2032.3132.3725,524
5/16/201633.1033.2933.1033.189,899
5/13/201633.2633.4133.0033.1245,595
5/12/201633.1233.3433.1133.2912,986
5/11/201633.4333.4333.0833.099,652
5/10/201633.4033.5333.3333.5313,635
5/9/201632.9833.4032.9833.3113,264
5/6/201632.8032.9632.5532.8812,696
5/5/201632.6532.8132.6532.7420,233
5/4/201632.4132.7232.3832.6626,848
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center