$21.71 +0.04 (%) PrShs S&P 500 Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

PBP historical data

Date Open High Low Close Volume
12/8/201621.7021.7621.6221.6744,622
12/7/201621.6621.7521.6421.7436,084
12/6/201621.6221.6921.6021.6992,269
12/5/201621.5521.6421.5521.6360,082
12/2/201621.5521.5721.4321.5473,937
12/1/201621.5721.5721.4521.54216,791
11/30/201621.5821.6421.5521.5664,914
11/29/201621.4221.6221.4221.5342,162
11/28/201621.6121.6121.4921.5623,907
11/25/201621.4921.6221.4921.6223,213
11/23/201621.5121.5621.4621.5423,380
11/21/201621.5021.5221.4021.50257,580
11/18/201621.5521.5521.3221.4296,163
11/17/201621.4721.4921.4221.4541,479
11/16/201621.4821.5121.3921.4956,340
11/15/201621.4221.4821.3921.4723,836
11/14/201621.3521.4021.2921.3940,002
11/11/201621.3321.4021.2321.4021,427
11/10/201621.4821.4821.2721.4045,082
11/9/201621.2221.3821.1421.3346,807
11/8/201621.1021.2321.0321.1756,224
11/7/201620.8021.1620.8021.1319,828
11/4/201620.8020.9220.7120.82105,440
11/3/201620.8620.9620.8120.87111,344
11/2/201620.7820.9720.7820.9044,363
11/1/201621.0921.1220.8420.9427,571
10/31/201621.1721.1721.0121.09170,040
10/28/201621.0721.2020.9721.0344,386
10/27/201621.1221.1821.0721.0723,881
10/26/201621.1021.2121.0521.1633,692
10/25/201621.2021.2021.1221.2013,103
10/24/201621.2021.2721.1821.2125,963
10/21/201620.9921.1520.9921.1426,628
10/20/201621.0821.1421.0521.1423,909
10/19/201621.0421.1520.9921.0734,454
10/18/201621.0121.1221.0121.0730,490
10/17/201620.9921.0620.9420.949,183
10/14/201621.0521.1320.9220.9624,717
10/13/201620.8621.0220.8120.9195,998
10/12/201621.0421.0420.9520.9918,541
10/11/201621.0421.0820.9220.9789,475
10/10/201621.0921.1421.0621.1448,532
10/7/201621.0121.1020.9521.0345,769
10/6/201621.1121.1120.9921.0423,070
10/5/201621.0421.0821.0021.0220,282
10/4/201621.0321.0820.9120.9528,030
10/3/201621.0521.0920.9621.05124,484
9/30/201621.0821.1120.9421.0413,754
9/29/201620.9921.0820.9120.9646,777
9/28/201621.0521.1120.9521.0642,770
9/27/201621.0021.0520.8920.95105,243
9/26/201620.9121.0620.8720.9440,533
9/23/201620.9821.1620.9720.9993,712
9/22/201621.0021.1220.9921.0238,118
9/21/201620.9720.9920.8620.9975,729
9/20/201620.9420.9420.8220.8386,678
9/19/201620.8220.9220.7620.8638,938
9/16/201620.8120.9020.7420.7816,581
9/15/201620.7220.9820.7220.9325,497
9/14/201620.8020.9620.7120.7827,206
9/13/201620.9121.0020.7320.8256,254
9/12/201620.6821.1320.5921.08139,459
9/9/201621.1821.1820.8120.8251,011
9/8/201621.2121.3121.1821.2230,131
9/7/201621.2721.3021.2121.2540,185
9/6/201621.2421.2521.1021.2526,173
9/2/201621.1021.2521.1021.2235,593
9/1/201621.1521.1521.0121.1261,012
8/31/201621.1421.1921.0321.0923,516
8/30/201621.1121.1721.0521.0927,307
8/29/201621.0421.1721.0421.1626,832
8/26/201621.0021.1820.9921.0857,899
8/25/201621.0321.1021.0121.0734,395
8/24/201621.1221.1321.0321.0738,491
8/23/201621.1021.1721.0921.1331,977
8/22/201621.0721.1421.0521.1022,104
8/19/201621.0121.1621.0121.1445,921
8/18/201621.0321.1021.0321.0629,143
8/17/201621.0421.1321.0121.0621,212
8/16/201621.0121.1021.0121.0739,337
8/15/201621.0321.1321.0321.0454,389
8/12/201620.9721.0620.9721.0638,223
8/11/201621.0821.0821.0121.0438,554
8/10/201621.0721.0720.9321.0038,336
8/9/201621.0121.0520.9720.9993,638
8/8/201620.9921.0520.9821.04206,830
8/5/201620.9620.9920.9320.9721,463
8/4/201620.9020.9820.8620.8834,568
8/3/201620.8220.8920.7620.8828,089
8/2/201620.9520.9520.7220.83192,889
8/1/201620.9320.9320.8420.8868,066
7/29/201620.8220.8920.8220.87131,868
7/28/201620.8720.8720.7920.8244,849
7/27/201620.8720.8820.7820.8444,354
7/26/201620.8320.8920.8020.8459,189
7/25/201620.8320.8720.7720.8115,600
7/22/201620.8520.8820.7920.8420,323
7/21/201620.8020.8520.7420.77100,438
7/20/201620.8820.8920.8020.8490,563
7/19/201620.7420.8020.7320.7864,102
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center