POWERSHARES S&P 500 BUYWRITE $20.85

down -0.02


23/5/2013 04:23 PM  |  NYSEARCA : PBP  |  Industries :
Type:

PBP historical data

Date Open High Low Close Volume
5/23/2013 20.80 20.90 20.75 20.85 747
5/22/2013 21.01 21.05 20.83 20.87 1243
5/21/2013 20.99 21.03 20.86 21.01 727
5/20/2013 20.94 21.04 20.90 20.94 3033
5/17/2013 20.92 20.99 20.85 20.99 1275
5/16/2013 20.91 20.95 20.86 20.87 946
5/15/2013 20.87 20.91 20.86 20.86 635
5/14/2013 20.86 20.93 20.80 20.87 492
5/13/2013 20.86 20.92 20.86 20.89 362
5/10/2013 20.84 20.91 20.80 20.91 699
5/9/2013 20.86 20.91 20.85 20.86 510
5/8/2013 20.85 20.98 20.85 20.91 755
5/7/2013 20.85 20.90 20.85 20.90 671
5/6/2013 20.84 20.90 20.84 20.90 1500
5/3/2013 20.89 20.89 20.84 20.84 1602
5/2/2013 20.82 20.86 20.79 20.80 727
5/1/2013 20.84 20.88 20.75 20.81 532
4/30/2013 20.78 20.83 20.78 20.81 333
4/29/2013 20.81 20.84 20.78 20.80 520
4/26/2013 20.76 20.80 20.73 20.76 641
4/25/2013 20.75 20.91 20.75 20.79 4355
4/24/2013 20.75 20.75 20.65 20.71 2455
4/23/2013 20.70 20.75 20.68 20.72 1784
4/22/2013 20.43 20.66 20.08 20.64 710
4/19/2013 20.47 20.61 20.19 20.58 735
4/18/2013 20.59 20.62 20.35 20.46 1310
4/17/2013 20.63 20.63 20.41 20.54 395
4/16/2013 20.61 20.65 20.55 20.65 453
4/15/2013 20.64 20.65 20.46 20.47 1023
4/12/2013 20.63 20.68 20.56 20.66 1506
4/11/2013 20.67 20.67 20.62 20.64 943
4/10/2013 20.61 20.64 20.58 20.63 1199
4/9/2013 20.58 20.60 20.51 20.56 622
4/8/2013 20.46 20.52 20.40 20.51 770
4/5/2013 20.35 20.44 20.26 20.42 540
4/4/2013 20.44 20.50 20.37 20.46 992
4/3/2013 20.54 20.54 20.41 20.44 812
4/2/2013 20.51 20.56 20.44 20.51 843
4/1/2013 20.51 20.54 20.44 20.46 580
3/28/2013 20.47 20.52 20.44 20.52 502
3/27/2013 20.40 20.48 20.32 20.45 629
3/26/2013 20.42 20.49 20.40 20.46 616
3/25/2013 20.44 20.49 20.31 20.37 589
3/22/2013 20.34 20.42 20.30 20.42 673
3/21/2013 20.34 20.39 20.30 20.32 1331
3/20/2013 20.39 20.44 20.30 20.41 1386
3/19/2013 20.37 20.39 20.22 20.30 2304
3/18/2013 20.33 20.39 20.25 20.31 2683
3/15/2013 20.35 20.40 20.32 20.37 1183
3/14/2013 20.40 20.44 20.38 20.43 1242
3/13/2013 20.38 20.42 20.36 20.40 787
3/12/2013 20.31 20.43 20.27 20.39 725
3/11/2013 20.37 20.43 20.33 20.39 1450
3/8/2013 20.38 20.40 20.28 20.37 1931
3/7/2013 20.10 20.38 20.09 20.34 1781
3/6/2013 20.32 20.35 20.31 20.33 746
3/5/2013 20.29 20.34 20.28 20.30 1182
3/4/2013 20.10 20.25 20.09 20.23 686
3/1/2013 19.94 20.21 19.85 20.14 468
2/28/2013 20.05 20.22 20.05 20.14 866
2/27/2013 20.32 20.32 19.92 20.15 553
2/26/2013 19.89 19.98 19.81 19.93 1397
2/25/2013 20.18 20.18 19.81 19.82 964
2/22/2013 20.08 20.11 20.02 20.11 3492
2/21/2013 20.03 20.04 19.90 19.97 2140
2/20/2013 20.23 20.23 19.95 20.05 1401
2/19/2013 20.15 20.22 20.00 20.20 1126
2/15/2013 20.22 20.22 20.06 20.09 1232
2/14/2013 20.20 20.21 20.12 20.16 956
2/13/2013 20.18 20.19 20.15 20.16 703
2/12/2013 20.18 20.19 20.15 20.16 607
2/11/2013 20.15 20.19 20.14 20.18 694
2/8/2013 20.15 20.20 20.14 20.19 944
2/7/2013 20.13 20.17 20.09 20.16 1151
2/6/2013 20.11 20.20 20.01 20.16 1625
2/5/2013 20.10 20.14 20.04 20.12 2908
2/4/2013 20.11 20.14 20.07 20.08 1513
2/1/2013 20.11 20.15 20.10 20.11 1277
1/31/2013 20.03 20.10 20.03 20.06 10481
1/30/2013 20.04 20.10 20.04 20.07 2465
1/29/2013 20.10 20.13 20.02 20.10 1762
1/28/2013 20.08 20.10 20.00 20.05 936
1/25/2013 20.06 20.10 20.03 20.07 993
1/24/2013 20.03 20.07 20.00 20.06 1223
1/23/2013 20.02 20.06 19.97 20.03 2716
1/22/2013 19.97 20.02 19.93 20.00 3090
1/18/2013 19.95 19.99 19.88 19.98 1286
1/17/2013 20.00 20.00 19.95 19.97 2802
1/16/2013 19.95 20.00 19.95 19.98 1034
1/15/2013 20.01 20.01 19.94 19.94 1737
1/14/2013 19.94 19.99 19.94 19.99 1287
1/11/2013 19.94 20.00 19.93 20.00 1457
1/10/2013 19.95 20.01 19.94 19.97 905
1/9/2013 19.93 20.00 19.92 19.99 1724
1/8/2013 19.96 19.99 19.89 19.98 1268
1/7/2013 19.91 19.98 19.90 19.97 726
1/4/2013 19.90 19.99 19.88 19.92 2261
1/3/2013 19.93 19.95 19.85 19.86 3135
1/2/2013 19.82 19.94 19.46 19.90 2665
12/31/2012 19.41 19.66 19.35 19.65 3120
Marketplace
Trading Center