$32.41 +0.11 (%) PS Dyn Fd & Bvg Shs - NYSE ARCA

Dec. 6, 2016 | 10:56 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBJ historical data

Date Open High Low Close Volume
12/5/201632.1932.3132.1732.3015,719
12/2/201631.9032.0531.8831.9211,417
12/1/201632.1232.1231.7731.8111,942
11/30/201632.6732.7532.1732.1958,311
11/29/201632.6732.8632.6732.8119,707
11/28/201632.7032.7732.6532.699,178
11/25/201632.5732.8032.5732.765,272
11/23/201632.7332.7332.4632.528,632
11/21/201632.4032.6732.4032.6024,748
11/18/201632.5632.7132.4932.6350,939
11/17/201632.5432.5932.3832.5929,785
11/16/201632.4932.7232.4932.6432,429
11/15/201632.2732.5932.2732.5238,753
11/14/201632.0532.2532.0532.1855,867
11/11/201631.9432.1531.7132.0119,744
11/10/201632.5732.5731.8831.9953,404
11/9/201632.4132.7332.0432.7264,026
11/8/201632.6833.3032.6833.2020,114
11/7/201632.2332.7132.2332.6731,783
11/4/201632.1032.1031.8631.8724,018
11/3/201632.5432.5432.1632.2051,632
11/2/201632.5832.7432.5332.5322,727
11/1/201632.6632.8032.5332.6093,806
10/31/201632.5132.6432.5132.6146,948
10/28/201632.0932.6732.0932.5034,176
10/27/201632.4832.4832.0632.11100,043
10/26/201632.5432.6232.4432.4413,894
10/25/201632.6932.7432.5632.5711,909
10/24/201632.7232.7232.6232.678,059
10/21/201632.2632.4932.1832.4717,376
10/20/201632.6632.7232.3932.4148,393
10/19/201632.8032.8032.5332.728,497
10/18/201632.7132.8932.7132.8019,559
10/17/201632.5432.5832.4932.5413,595
10/14/201632.6832.7832.5632.5625,776
10/13/201632.5232.6932.4132.5816,034
10/12/201632.5132.7332.4932.6840,921
10/11/201632.7332.7332.3632.4718,431
10/10/201632.4032.7632.3732.7652,858
10/7/201632.6532.6532.1332.3422,446
10/6/201632.4932.7232.4432.6731,933
10/5/201632.5732.6432.4432.56132,089
10/4/201632.8132.8132.4032.4437,703
10/3/201632.8032.8332.6632.8031,906
9/30/201632.7533.0032.6732.9018,421
9/29/201632.7432.8832.5632.6039,501
9/28/201632.7532.7732.5732.7534,674
9/27/201632.7732.8332.6532.73131,222
9/26/201632.7632.8232.6932.7454,369
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center