$20.79 -0.04 (%) PowerShares ETF Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
12/19/201420.7820.8620.7320.7991,419
12/18/201420.5520.8820.5120.83123,312
12/17/201419.9720.4019.8920.33119,465
12/16/201420.1420.4320.0120.03103,610
12/15/201420.2620.4520.1020.10135,740
12/12/201420.5020.5320.2720.27119,801
12/11/201420.6120.7220.5420.5478,268
12/10/201420.6820.7420.4620.46161,614
12/9/201420.6120.7620.5120.76136,020
12/8/201420.8320.8520.7020.74152,973
12/5/201420.7620.8420.7620.82160,982
12/4/201420.7320.8020.7120.78103,520
12/3/201420.7720.7920.7320.79103,229
12/2/201420.6720.7520.6320.74109,705
12/1/201420.6820.6820.6020.6573,564
11/28/201420.7020.8120.7020.7071,213
11/26/201420.7420.7620.6820.76115,366
11/25/201420.7120.7920.6820.70960,310
11/24/201420.7620.7620.6920.70126,006
11/21/201420.8720.8720.6120.70154,908
11/20/201420.7820.8420.7720.8170,342
11/19/201420.7720.8620.7720.7983,980
11/18/201420.7720.8420.7720.78114,641
11/17/201420.7920.8120.7620.8097,026
11/14/201420.8120.8420.7620.8070,258
11/13/201420.8220.8420.7720.8181,861
11/12/201420.7920.8220.7720.8179,513
11/11/201420.7620.8320.7620.81109,875
11/10/201420.8220.8220.7720.7779,767
11/7/201420.8320.9120.7520.8078,219
11/6/201420.8520.8520.7020.7661,362
11/5/201420.7220.8120.7220.74165,050
11/4/201420.7220.8120.7220.73119,939
11/3/201420.7820.8720.7220.7886,278
10/31/201420.8320.8320.7420.77174,468
10/30/201420.6920.8020.6620.74736,719
10/29/201420.7220.7820.6520.75144,740
10/28/201420.7320.7520.6520.7181,661
10/27/201420.5720.6920.5720.6882,564
10/24/201420.6320.6820.5820.6584,387
10/23/201420.6320.6920.5920.62178,687
10/22/201420.5820.6520.5620.5997,757
10/21/201420.5320.6220.4520.58206,530
10/20/201420.3020.4520.2920.4359,948
10/17/201420.2820.4520.1920.35292,820
10/16/201419.5020.1519.5020.01183,148
10/15/201419.8920.1119.5019.98411,355
10/14/201420.1520.4220.1220.20152,305
10/13/201420.4820.5720.1020.13173,063
10/10/201420.7420.8020.5020.50162,461
10/9/201421.1221.1520.7520.76154,225
10/8/201420.8121.1920.7121.18250,383
10/7/201421.1021.1020.7920.82225,479
10/6/201421.2421.2521.0521.13113,861
10/3/201421.0021.1820.9721.13161,920
10/2/201420.9421.0020.6920.91247,626
10/1/201421.1821.1820.8620.94159,995
9/30/201421.3021.3721.1121.18162,845
9/29/201421.1721.2321.0321.22118,778
9/26/201421.1221.2821.0521.23135,054
9/25/201421.3721.3721.1021.10109,851
9/24/201421.2321.4221.2221.4186,742
9/23/201421.2421.3421.1621.26116,136
9/22/201421.3921.4721.3021.3297,006
9/19/201421.7321.7421.4421.48303,440
9/18/201422.0022.0021.8821.9188,282
9/17/201421.9121.9421.8521.94163,261
9/16/201421.8621.9021.8321.9085,771
9/15/201421.8121.8621.8121.8648,409
9/12/201421.8821.9521.8321.8676,180
9/11/201421.8421.9021.8021.90224,724
9/10/201421.8521.8721.8021.87101,063
9/9/201421.8621.8821.8221.82185,883
9/8/201421.7821.9021.7821.87161,580
9/5/201421.8521.9121.8021.8779,043
9/4/201421.8721.8921.8221.8785,354
9/3/201421.9021.9221.8021.85203,341
9/2/201421.8821.8821.8021.8876,237
8/29/201421.8421.9021.7821.88204,926
8/28/201421.8221.8821.8021.84239,658
8/27/201421.8321.8821.7921.84117,000
8/26/201421.8321.8521.7921.8265,595
8/25/201421.8421.8721.6121.81102,576
8/22/201421.7621.8121.6921.7996,948
8/21/201421.7221.8021.7221.76147,577
8/20/201421.7421.7921.7221.78220,990
8/19/201421.7221.7721.6821.742,174,760
8/18/201421.6221.7521.5821.72114,342
8/15/201421.6821.7221.5021.6697,880
8/14/201421.5021.6121.4921.58143,159
8/13/201421.4421.5421.3521.501,200,520
8/12/201421.4621.4721.3521.38172,198
8/11/201421.3721.6121.3521.42187,958
8/8/201421.1621.3721.0921.3790,661
8/7/201421.2521.3121.0621.1292,620
8/6/201421.1721.3221.0021.2460,982
8/5/201421.3621.3821.1121.23194,177
8/4/201421.2221.4521.2021.3978,413
8/1/201421.3221.3721.1521.26138,402
7/31/201421.6521.6521.2921.29115,991
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center