$30.14 -0.44 (%) PowerShares ETF Shs Dynamic Food & Beverage Portfolio - NYSEARCA

Feb. 5, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
2/5/201630.6730.7430.1430.1419,924
2/4/201631.0531.0530.4830.5834,662
2/3/201631.3431.3930.8030.9815,915
2/2/201631.5831.5831.1831.33214,124
2/1/201631.6031.8431.4731.7372,085
1/29/201631.0231.6031.0231.5713,318
1/28/201630.7531.0230.6630.9111,174
1/27/201630.7230.8330.4030.5318,943
1/26/201630.4730.8330.4730.73109,788
1/25/201630.6130.9030.3930.44956,605
1/22/201630.5630.6830.4030.6780,689
1/21/201630.3430.4130.0630.2747,614
1/20/201630.1830.4929.5330.301,919,370
1/19/201630.5630.6430.2530.45246,654
1/15/201630.3330.3329.8530.2679,400
1/14/201630.7731.0430.4430.83313,436
1/13/201631.5531.5530.6630.71115,482
1/12/201631.3731.5431.1731.47357,974
1/11/201631.1531.2530.7931.2048,705
1/8/201631.3431.4330.9630.9861,063
1/7/201631.4131.5131.0931.16218,440
1/6/201631.5831.8331.5131.65708,985
1/5/201631.7731.8531.5831.7739,244
1/4/201631.8031.8031.3331.5547,868
12/31/201532.5432.5432.1832.2025,782
12/30/201532.8032.8032.6032.6120,500
12/29/201532.7232.8732.7032.8112,479
12/28/201532.5532.6132.4632.5714,648
12/24/201532.6832.7732.6732.6814,987
12/23/201532.6432.7832.6232.7824,433
12/22/201532.0632.4831.9732.4840,776
12/21/201531.9132.0431.7931.9724,784
12/18/201532.0032.0031.6631.7126,523
12/17/201532.7732.7732.3332.3328,332
12/16/201532.5432.8032.4332.7616,514
12/15/201532.2132.4532.2132.3525,783
12/14/201532.0532.0831.6831.9818,169
12/11/201532.1832.3731.9531.9913,921
12/10/201532.6332.7532.4832.4825,486
12/9/201532.7433.0032.5332.5929,209
12/8/201532.5432.9132.4532.8623,987
12/7/201532.8432.9332.6832.8149,846
12/4/201532.2932.8832.2932.8421,985
12/3/201532.5632.7232.1332.2644,203
12/2/201532.7832.7832.4732.5088,471
12/1/201532.8232.9332.7032.77205,685
11/30/201533.3033.3032.6932.7155,958
11/27/201533.0733.3033.0733.278,449
11/25/201532.8333.1132.8333.0527,702
11/24/201532.7032.8532.6432.74276,922
11/23/201532.4032.8632.4032.7926,093
11/20/201532.4432.6732.2732.3340,311
11/19/201532.3932.4932.2832.3426,129
11/18/201532.0032.4332.0032.41610,583
11/17/201532.2332.2331.8031.90197,956
11/16/201531.6132.1031.6132.09121,985
11/13/201531.8731.9631.6331.6567,758
11/12/201533.0033.0031.9431.9934,626
11/11/201532.9732.9732.7532.7518,862
11/10/201532.7632.8332.6832.8016,792
11/9/201533.0533.2032.6932.8184,791
11/6/201533.3833.3832.8533.1044,258
11/5/201533.1933.4333.0533.4240,923
11/4/201533.9033.9033.0833.1898,260
11/3/201533.9633.9633.4033.64104,678
10/30/201533.9533.9533.6733.67151,907
10/29/201533.9733.9733.6033.8063,782
10/28/201533.5733.8833.4033.8880,443
10/26/201533.7833.7833.6233.6729,888
10/23/201534.3834.3833.6533.83161,118
10/22/201533.2833.9633.2833.8789,208
10/21/201533.2733.3433.1433.1843,212
10/20/201533.3233.3233.1533.23192,860
10/19/201533.1733.3633.1333.36971,033
10/16/201532.8233.1832.8233.1745,356
10/15/201532.6432.7432.3432.7437,352
10/14/201533.0133.0532.4732.4768,027
10/13/201533.1533.3633.0033.01619,345
10/12/201533.1433.2533.0533.2453,533
10/9/201532.9433.2232.8833.14822,172
10/8/201532.5732.9532.4932.8743,940
10/7/201532.3932.6332.2932.5531,813
10/6/201532.6132.6132.2232.2784,291
10/5/201532.1832.5932.1532.57155,630
10/2/201531.2231.9431.1231.9485,941
10/1/201531.5731.5931.1531.4646,686
9/30/201531.4131.5831.2831.4917,133
9/29/201531.3231.3330.9131.15144,518
9/28/201532.0532.0831.2131.2632,051
9/25/201532.4232.6332.1032.2250,966
9/24/201531.7232.1831.7232.1740,297
9/23/201531.8332.0031.7631.9432,905
9/22/201532.0432.0431.6831.8943,559
9/21/201532.2632.4532.1932.2914,558
9/18/201532.2532.5532.0332.1126,849
9/17/201532.4733.0432.4232.7128,719
9/16/201532.2532.5032.2432.4756,721
9/15/201531.9532.2931.8632.2242,653
9/14/201531.9232.0031.8631.92100,976
9/11/201531.7231.9431.6831.9416,290
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center