$19.15 -0.07 (%) PrShs S&P 500 Shs - NYSEARCA

Feb. 11, 2016 | 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
2/11/201619.0219.1818.8519.15134,510
2/10/201619.2619.4219.2119.22120,709
2/9/201619.0919.3718.9019.2988,231
2/8/201619.2419.2819.0119.2873,470
2/5/201619.5319.5319.3119.3261,092
2/4/201619.4419.5719.4419.46142,706
2/3/201619.5119.5319.3419.47120,505
2/2/201619.5319.5919.4019.4797,638
2/1/201619.5119.6119.4819.5977,297
1/29/201619.4319.5519.3719.513,276,690
1/28/201619.3919.4419.2719.3777,804
1/27/201619.3719.5219.2419.31150,383
1/26/201619.3019.4419.2919.3674,762
1/25/201619.3319.3819.2219.24137,125
1/22/201619.2619.3819.2619.37149,075
1/21/201619.1219.2518.9919.13148,431
1/20/201619.0519.1718.7219.02258,863
1/19/201619.2419.3019.0919.18433,874
1/15/201619.1719.3918.9519.04191,299
1/14/201619.3419.7519.1719.60209,180
1/13/201619.9019.9719.2819.28138,028
1/12/201619.7819.9019.5419.85151,422
1/11/201619.6219.7719.3919.61198,455
1/8/201619.8520.0819.5719.68306,317
1/7/201620.0220.1519.8019.90108,471
1/6/201620.2520.4020.1820.29158,461
1/5/201620.5720.5720.3420.4597,185
1/4/201620.3320.4420.2520.40338,035
12/31/201520.6120.6320.4620.51176,794
12/30/201520.6220.6220.5220.52195,880
12/29/201520.5520.6420.5220.63111,124
12/28/201520.6220.7420.4320.52104,669
12/24/201520.6620.6620.4720.5331,089
12/23/201520.8120.8920.7920.8694,969
12/22/201520.7220.8320.6120.74110,190
12/21/201520.5820.5820.5120.57100,734
12/18/201520.8920.8920.5320.60708,205
12/17/201521.2821.2821.0121.0198,961
12/16/201520.9921.2420.9621.21241,879
12/15/201520.8121.0420.8120.96119,245
12/14/201520.6420.7520.5020.75116,806
12/11/201520.8920.8920.6120.67116,137
12/10/201521.0021.1620.9721.00207,954
12/9/201520.9521.2120.8620.9564,994
12/8/201521.1621.1821.0021.131,470,020
12/7/201521.2521.2921.1121.1756,934
12/4/201521.0121.2421.0121.22427,997
12/3/201521.1121.1920.8920.94254,891
12/2/201521.2621.3221.1521.1866,938
12/1/201521.1821.2821.1821.2633,920
11/30/201521.1521.2421.1421.21366,678
11/27/201521.3621.3621.1821.2417,981
11/25/201521.1521.2521.1221.2255,014
11/24/201521.1321.2021.0621.1581,396
11/23/201521.1621.2321.1021.11141,807
11/20/201521.3021.3021.1321.19373,755
11/19/201521.1521.2021.1321.1455,487
11/18/201521.1721.1921.1121.14118,337
11/17/201521.1921.2021.0921.17185,956
11/16/201521.0021.1320.9421.1148,970
11/13/201521.0821.0820.9120.9187,452
11/12/201521.1121.1421.0421.0587,561
11/11/201521.1821.1821.1021.1543,260
11/10/201521.1021.1521.1021.1574,174
11/9/201521.1521.1721.1021.13447,781
11/6/201521.1421.1521.1221.1469,517
11/5/201521.1421.1521.1021.1357,355
11/4/201521.1521.1521.1021.1085,260
11/3/201521.1921.1921.1221.1588,833
10/30/201521.1121.1321.0321.0954,886
10/29/201520.9521.1320.9521.0580,960
10/28/201521.0621.1121.0021.0955,536
10/26/201521.0521.0721.0421.0456,522
10/23/201521.0721.0820.9921.0472,217
10/22/201520.8220.9820.8220.9784,586
10/21/201520.9020.9120.7520.7559,771
10/20/201520.8720.9420.8020.8263,533
10/19/201520.8120.9220.7520.8970,620
10/16/201520.9921.0020.7520.8392,245
10/15/201520.9020.9020.8520.90145,962
10/14/201520.9020.9320.8220.8260,978
10/13/201520.9020.9120.8520.8574,076
10/12/201520.8520.9320.8520.9076,835
10/9/201520.8820.9020.8720.88124,088
10/8/201520.7420.8720.7420.87344,375
10/7/201520.8220.8320.6520.76203,828
10/6/201520.7720.7720.6220.6972,404
10/5/201520.5420.7320.5420.6973,880
10/2/201520.1620.4519.9820.44220,227
10/1/201520.2520.3520.0420.25150,802
9/30/201520.2020.2020.0120.1875,925
9/29/201519.8720.0419.7219.8671,750
9/28/201520.3120.3119.7919.86115,324
9/25/201520.4520.4520.2020.27128,932
9/24/201520.2720.3120.0520.2897,406
9/23/201520.4320.4420.2620.3289,685
9/22/201520.3720.4820.2220.33250,321
9/21/201520.6720.7220.3520.52645,151
9/18/201520.2220.6420.2120.41101,756
9/17/201520.8221.1320.7720.8976,119
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center