$21.71 +0.11 (%) PowerShares ETF Shs - NYSEARCA

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
7/29/201521.4621.6321.3921.60127,475
7/28/201521.2721.4821.2121.46116,794
7/27/201521.3121.3321.1821.21472,113
7/24/201521.5221.5721.3121.3641,712
7/23/201521.5821.6721.4721.5474,426
7/22/201521.5921.6721.5421.6060,940
7/21/201521.6221.6921.5821.6757,134
7/20/201521.8421.8421.6221.73122,983
7/17/201521.6721.6821.5921.6467,430
7/16/201521.5221.6921.5221.6682,620
7/15/201521.5121.5921.4421.48118,940
7/14/201521.4121.5321.4121.5043,244
7/13/201521.2421.4321.2321.43344,501
7/10/201521.1121.2421.0621.2046,152
7/9/201520.9721.1720.9120.9775,794
7/8/201521.0821.1420.7720.8245,053
7/7/201521.0621.2320.8421.2389,676
7/6/201520.9221.1420.8221.1352,615
7/2/201521.2321.2521.0921.1758,009
7/1/201521.1521.2221.0421.2168,013
6/30/201521.1221.1420.9321.0275,851
6/29/201521.1721.2321.0221.0272,907
6/26/201521.3021.3921.0021.3567,115
6/25/201521.6221.6221.0521.2842,582
6/24/201521.4021.4921.3121.4367,570
6/23/201521.3921.5021.3521.49142,621
6/22/201521.4621.6121.1721.46206,840
6/19/201521.6121.6121.3421.37138,155
6/18/201521.5121.7221.5021.68159,034
6/17/201521.4621.5421.3821.4540,972
6/16/201521.2721.4521.2721.40171,505
6/15/201521.3121.4921.2221.34180,962
6/12/201521.4521.4621.3521.4373,963
6/11/201521.4621.5521.4621.5049,956
6/10/201521.2721.5021.2721.4686,602
6/9/201521.2921.2921.1721.23263,015
6/8/201521.3621.3721.2521.2644,479
6/5/201521.2821.4121.2821.3560,227
6/4/201521.4621.5021.3021.3680,045
6/3/201521.5321.5521.4221.4653,599
6/2/201521.4821.5121.4321.4652,788
6/1/201521.5121.5221.3921.4853,332
5/29/201521.5521.5521.3821.4044,676
5/28/201521.4221.5021.4221.4573,933
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!