PowerShares ETF Shs Dynamic Food & Beverage Portfolio $28.35

up +0.05


19/8/2014 04:00 PM  |  NYSEARCA : PBJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
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
5/30/201427.5427.7227.5127.6744,677
5/29/201427.3827.5527.3827.55215,143
5/28/201427.2927.2927.1127.162,632,900
5/27/201427.0027.3527.0027.2820,545
5/23/201426.8726.9126.8026.8754,844
5/22/201426.7426.8426.6526.8326,275
5/21/201426.5526.6826.5326.6719,520
5/20/201426.7726.7726.4126.5535,299
5/19/201426.6926.7526.6226.7525,234
5/16/201426.4726.6926.4726.6835,377
5/15/201426.6026.6026.3426.4740,304
5/13/201426.7726.8926.7726.8326,429
5/12/201426.6226.8326.6126.82115,377
5/8/201426.5426.6026.2826.3726,334
5/7/201426.5726.6526.4226.6531,000
5/6/201426.7126.8326.6226.6351,466
5/5/201426.7626.8826.5726.8034,925
5/2/201426.9026.9726.7126.8631,469
5/1/201427.1027.1726.7126.9145,940
4/30/201426.8827.0126.8027.0157,361
4/29/201427.1827.2026.9126.9422,335
4/28/201427.1727.3326.9627.1833,266
4/25/201427.3527.3526.9827.0541,804
4/24/201427.4827.4827.1427.2113,258
4/23/201427.2527.4527.2527.3420,820
4/22/201427.1627.3327.1627.23103,774
4/21/201427.2027.2027.0627.1719,558
4/17/201426.9727.1126.9727.0915,127
4/16/201426.8427.0226.8427.0116,753
4/15/201426.8326.8926.4626.71131,530
4/14/201426.7726.8426.5426.7321,108
4/11/201426.7026.8126.5526.6041,985
4/10/201427.2327.2326.7326.7947,868
4/9/201427.2727.2726.9627.15181,171
4/8/201427.0027.1026.9327.0340,513
4/7/201427.1827.2326.9426.9754,405
4/4/201427.6527.6627.1527.1670,142
4/3/201427.6727.6827.4227.5829,342
4/2/201427.5727.6727.5127.6369,805
4/1/201427.5927.6227.4527.5859,856
3/31/201427.2127.5927.2127.5127,086
3/28/201427.0227.1626.9627.1435,298
3/27/201426.9127.0026.8726.8828,825
3/26/201427.2127.2126.9926.9951,897
3/25/201427.2427.2527.0327.1131,943
Trading Center