$20.60 +0.05 (%) PrShs S&P 500 Shs -

May. 27, 2016 | 04:00 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
5/27/201620.5520.6020.5420.60533,171
5/26/201620.5320.5920.5220.5524,302
5/25/201620.5220.5920.5020.5354,443
5/24/201620.3920.5420.3920.5067,048
5/23/201620.4020.4020.3120.3743,644
5/20/201620.2620.4820.2620.4244,343
5/19/201620.2720.3420.1020.2250,179
5/18/201620.3320.5020.2220.3763,021
5/17/201620.5120.5220.2820.2931,002
5/16/201620.2720.5320.2720.5068,101
5/13/201620.3520.5020.2720.31230,583
5/12/201620.4320.4920.3320.4350,838
5/11/201620.4720.5320.4120.4125,702
5/10/201620.3720.5220.3720.50156,416
5/9/201620.2820.4220.2620.3261,153
5/6/201620.1620.3720.1620.3573,085
5/5/201620.2620.4020.2120.2489,056
5/4/201620.3120.3520.1720.2560,159
5/3/201620.3320.4020.2620.2943,771
5/2/201620.3120.4420.2820.4457,531
4/29/201620.3120.3820.2020.30203,059
4/28/201620.2620.5220.2620.40102,987
4/27/201620.4420.5120.4120.5130,475
4/26/201620.4220.4920.4120.4259,561
4/25/201620.3820.4320.3520.3952,167
4/22/201620.3920.4620.3620.4235,149
4/21/201620.4620.5220.4020.4146,084
4/20/201620.4420.5320.4320.46158,090
4/19/201620.5020.5020.4020.45188,011
4/18/201620.3620.4820.3020.48104,261
4/15/201620.4320.4320.2320.31139,883
4/14/201620.4220.4320.3720.3765,291
4/13/201620.3520.4220.3320.4073,215
4/12/201620.2520.3720.2120.3293,609
4/11/201620.2720.3420.2120.23135,086
4/8/201620.2320.3020.1820.22104,433
4/7/201620.2520.2720.1320.20233,367
4/6/201620.2320.2920.1520.29163,085
4/5/201620.2620.2920.1620.16105,980
4/4/201620.3020.3020.2420.27121,842
4/1/201620.1220.3020.0820.27246,622
3/31/201620.1820.3220.1820.2550,761
3/30/201620.1720.2920.1720.23144,170
3/29/201620.0620.2320.0120.2164,421
3/28/201620.0720.1520.0620.1063,261
3/24/201620.0120.0720.0020.07138,496
3/23/201620.1520.1520.0520.1246,205
3/22/201620.1620.1920.0020.1282,173
3/21/201620.0020.2120.0020.19226,075
3/18/201620.1620.2620.0520.0771,166
3/17/201620.1520.2320.1320.1965,049
3/16/201620.1920.2120.1520.2044,487
3/15/201620.1220.1820.1220.1660,309
3/14/201620.2020.2020.1320.1739,749
3/11/201620.1920.2120.1120.1864,377
3/10/201620.1820.1820.0620.16132,081
3/9/201620.1020.1720.0620.1137,225
3/8/201620.0920.1920.0620.0753,283
3/7/201620.1320.1620.0820.1575,545
3/4/201620.1220.2120.0220.13316,532
3/3/201620.1220.1720.0520.16118,615
3/2/201620.0920.1420.0220.07124,246
3/1/201619.9520.1019.9320.0643,471
2/29/201619.9420.0419.8919.89198,484
2/26/201619.9119.9819.8519.92444,462
2/25/201619.9019.9519.7919.9551,208
2/24/201619.8019.8819.6119.8638,835
2/23/201619.8519.8819.7919.8045,125
2/22/201619.8019.9819.8019.9042,781
2/19/201619.7919.7919.5819.7538,720
2/18/201619.7019.7319.6619.7356,700
2/17/201619.6619.7519.6219.7388,068
2/16/201619.4619.6019.4619.5883,678
2/12/201619.1319.4019.1219.40111,114
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center