$21.46 -0.03 (%) PowerShares ETF Shs - NYSEARCA

May. 28, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
5/27/201521.3621.5121.3621.4969,295
5/26/201521.4221.4521.3521.3691,852
5/22/201521.5121.5721.3921.5555,130
5/21/201521.4421.5521.3921.5362,849
5/20/201521.4421.5321.4021.50128,130
5/19/201521.4921.4921.4121.4453,958
5/18/201521.4021.4921.3821.452,378,280
5/15/201521.3821.4421.3621.3959,015
5/14/201521.4521.4721.4021.42159,998
5/13/201521.3821.4421.3421.40183,177
5/12/201521.2821.4121.2821.351,822,810
5/11/201521.3821.4321.3821.4196,628
5/8/201521.4021.4221.3621.3891,750
5/7/201521.2721.3221.2021.2654,670
5/6/201521.3121.3121.1421.23330,637
5/5/201521.3021.4021.2521.2571,990
5/4/201521.3021.4021.3021.3642,237
5/1/201521.2321.3521.2321.3081,493
4/30/201521.3021.3421.1521.18213,591
4/29/201521.2621.3521.2521.30223,421
4/28/201521.2821.3921.2421.3549,608
4/27/201521.3421.4021.2821.3351,218
4/24/201521.2821.4021.2821.3564,896
4/23/201521.3321.3921.2821.3363,071
4/22/201521.3121.3421.2021.3263,672
4/21/201521.3421.3421.2521.2651,951
4/20/201521.1621.3221.1621.30119,216
4/17/201521.2221.2621.1121.1254,277
4/16/201521.2821.4421.2821.2983,741
4/15/201521.2821.4221.2821.4091,483
4/14/201521.1321.3021.1021.2785,321
4/13/201521.3221.3621.2021.2464,443
4/10/201521.0721.3321.0721.3358,866
4/9/201521.0821.2421.0121.1866,688
4/8/201521.0721.1821.0421.0980,599
4/7/201521.1121.1820.8721.0684,385
4/6/201520.8621.1720.8621.05132,083
4/2/201520.8921.0020.8320.9398,071
4/1/201520.9320.9320.7720.8468,024
3/31/201521.0921.1120.9121.00107,751
3/30/201520.9921.1420.9521.12177,003
3/27/201520.8520.9120.8320.90110,640
3/26/201520.8320.9420.7220.87791,170
3/25/201521.0521.1620.8220.82105,679
3/24/201521.2021.2321.0321.0662,052
3/23/201520.9821.2420.9821.2280,687
3/20/201521.0521.3120.8621.0998,691
3/19/201520.9821.0420.9420.9864,715
3/18/201520.8021.0620.7020.9974,726
3/17/201520.8020.8820.7320.811,483,710
3/16/201520.7220.8920.7220.8880,286
3/13/201520.6820.7120.5220.6368,306
3/11/201520.5920.6220.5020.5060,360
3/10/201520.7120.7520.5120.582,078,470
3/9/201520.7520.8820.7520.7965,745
3/6/201520.9320.9620.7520.7769,278
3/5/201520.9421.0020.8620.9168,676
3/4/201520.9420.9620.8520.91113,132
3/3/201521.0021.0120.9220.96139,727
3/2/201520.9521.0020.9021.0094,654
2/27/201520.9520.9820.8620.95161,023
2/26/201520.8720.9820.8420.9085,842
2/25/201520.8520.9820.8520.91260,917
2/24/201520.7820.9520.7820.9181,938
2/23/201520.8420.9320.8320.9292,533
2/20/201520.8220.9420.6920.94108,321
2/19/201520.6920.8520.6920.79105,615
2/18/201520.7420.8620.7420.79125,998
2/17/201520.8420.9020.7420.8086,352
2/13/201520.7820.8620.7420.8199,714
2/12/201520.8120.8320.7420.78100,970
2/11/201520.7320.8120.7020.7659,733
2/10/201520.7220.7820.6620.78101,013
2/9/201520.6220.7520.6220.70181,311
2/6/201520.7520.7820.5720.7582,360
2/5/201520.6720.7820.6220.75148,332
2/4/201520.6620.7020.6020.6480,577
2/3/201520.5920.7020.5420.6674,425
2/2/201520.3820.5620.3120.5399,517
1/30/201520.4620.5220.3220.41100,829
1/29/201520.4120.5320.3320.4989,925
1/28/201520.6320.6520.3720.43154,630
1/27/201520.5220.6520.4620.62143,707
1/26/201520.6020.6720.5520.6297,067
1/23/201520.5920.6720.5720.65132,660
1/22/201520.5620.6720.4520.63108,604
1/21/201520.4020.5420.3820.48147,144
1/20/201520.4120.4920.3220.49167,136
1/16/201520.0820.4020.0820.3784,235
1/15/201520.4020.4720.1420.15124,785
1/14/201520.4320.4320.1720.3677,965
1/13/201520.5820.7920.3220.49131,648
1/12/201520.6720.7420.4720.57888,089
1/9/201520.7820.8120.6120.66198,287
1/8/201520.5120.8220.5120.7871,118
1/6/201520.3820.5520.1920.25139,252
1/5/201520.6020.7220.3520.38114,249
1/2/201520.6820.7920.5720.66201,479
12/31/201420.8120.8420.6520.73141,750
12/30/201420.7120.8420.7120.7696,116
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center