PowerShares ETF Shs  $21.88

up +0.04


29/8/2014 03:58 PM  |  NYSEARCA : PBP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
7/30/201421.6621.7021.5621.65197,705
7/29/201421.7221.7521.6021.6499,655
7/28/201421.6421.7021.5721.6879,621
7/25/201421.7021.7221.6321.66329,818
7/24/201421.6721.7521.6521.71143,855
7/23/201421.7221.7321.6321.70180,707
7/22/201421.5921.7321.5921.70176,818
7/21/201421.5821.6621.5421.62138,476
7/18/201421.4621.6721.4621.65279,373
7/17/201421.5321.5521.4021.48176,844
7/16/201421.6221.6521.5121.54154,851
7/15/201421.5021.5621.4421.56129,042
7/14/201421.4221.5321.4221.5385,347
7/11/201421.4421.4721.3721.45284,381
7/10/201421.4021.4621.3421.41228,845
7/9/201421.5021.5921.3721.48106,706
7/8/201421.3921.4821.3221.40190,158
7/7/201421.4521.5221.4021.44480,587
7/3/201421.4821.5321.4421.48145,729
7/2/201421.4121.4621.4021.4499,692
7/1/201421.4521.4821.4021.44174,271
6/30/201421.3221.4021.3221.3980,602
6/27/201421.2921.3621.2621.3486,059
6/26/201421.2521.3121.2021.30122,625
6/25/201421.2221.3321.2221.32158,694
6/24/201421.2821.4121.2521.26184,284
6/20/201421.4421.4421.3221.34175,876
6/19/201421.8321.8521.7521.79104,859
6/18/201421.7621.8621.7621.80141,895
6/17/201421.8221.8721.7821.78187,025
6/16/201421.7621.8521.7621.79172,345
6/13/201421.7021.8121.6821.80108,875
6/12/201421.7921.7921.6721.76115,403
6/11/201421.7121.8021.7121.79107,160
6/10/201421.7821.8021.7521.77161,278
6/9/201421.8021.8521.7621.80130,084
6/6/201421.7321.8121.7321.79121,895
6/5/201421.8321.8321.7421.7878,370
6/4/201421.7521.7721.7321.7485,055
6/3/201421.7421.7721.6921.72148,904
6/2/201421.7021.7621.6521.7480,041
5/30/201421.7521.8121.6921.75101,267
5/29/201421.7821.7821.6521.75109,859
5/28/201421.7621.7621.6521.70144,672
5/27/201421.7021.7421.6721.7094,774
5/23/201421.5621.6921.5621.6970,539
5/22/201421.6821.6821.5721.6495,375
5/21/201421.5921.6121.5221.61228,913
5/20/201421.5421.6021.4521.49239,028
5/19/201421.5721.6121.4921.60206,775
5/16/201421.4421.6121.4221.57115,931
5/15/201421.5021.5221.4221.4485,757
5/13/201421.4421.5321.4321.49105,239
5/12/201421.4621.4921.4021.4968,780
5/8/201421.3521.4221.3321.3640,416
5/7/201421.3821.3921.2721.38200,824
5/6/201421.2721.3921.2721.3174,003
5/5/201421.3121.4021.2721.4060,987
5/2/201421.3921.4221.3021.38115,783
5/1/201421.4221.4221.3021.39257,844
4/30/201421.3621.3821.2821.36227,116
4/29/201421.3021.3421.2721.33123,403
4/28/201421.2721.2921.1021.2795,020
4/25/201421.1821.2521.1621.2080,719
4/24/201421.3021.3021.2221.2864,207
4/23/201421.2621.3121.2221.2658,970
4/22/201421.2921.3921.2521.3068,413
4/21/201421.3021.3021.1521.2551,307
4/17/201421.1021.2721.1021.2572,920
4/16/201421.0721.1420.9521.1479,465
4/15/201420.8320.9720.6520.95712,338
4/14/201420.6520.9220.6320.8181,099
4/11/201420.8320.8520.6320.6755,348
4/10/201421.3521.3520.8320.8397,312
4/9/201421.0421.2420.9921.2374,913
4/8/201421.0221.0720.8721.03111,281
4/7/201421.0221.1420.9020.9895,160
4/4/201421.2921.3221.1121.1358,218
4/3/201421.3921.3921.1921.29129,640
Trading Center