$20.99 -0.03 (%) PrShs S&P 500 Shs -

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
7/18/201620.7520.8320.7520.7839,447
7/15/201620.8320.8820.7020.7535,953
7/14/201620.8420.9120.8420.8886,360
7/13/201620.8220.9520.8220.82137,814
7/12/201620.8420.9220.8320.85104,279
7/11/201620.8420.8820.8120.8474,084
7/8/201620.8120.9120.8120.8751,749
7/7/201620.7420.8420.7420.7867,720
7/6/201620.7820.8320.7120.7844,944
7/5/201620.7320.7720.6720.7273,480
7/1/201620.6920.8220.6920.77143,826
6/30/201620.7120.7720.6220.72140,587
6/29/201620.5120.6720.4820.59162,502
6/28/201620.2820.4220.2020.31609,531
6/27/201620.2820.3720.0020.08159,285
6/24/201620.4720.6820.3120.34116,163
6/23/201620.5720.7120.5620.6853,747
6/22/201620.6020.6920.5220.5229,363
6/21/201620.5720.6520.5420.6237,487
6/20/201620.5820.7020.5820.5956,433
6/17/201620.5420.5820.4220.5584,391
6/16/201620.6220.7420.6220.7041,556
6/15/201620.6320.7320.6320.6735,362
6/14/201620.6520.8520.5920.63109,729
6/13/201620.6120.7120.6120.62113,593
6/10/201620.6320.7920.6220.6534,173
6/9/201620.6620.7520.6520.7046,607
6/8/201620.6520.7420.6420.65245,219
6/7/201620.6520.7020.6420.6443,290
6/6/201620.6120.7120.6120.6434,034
6/3/201620.6020.6820.6020.6170,544
6/2/201620.4720.6920.4720.6338,827
6/1/201620.6520.6920.5620.6345,716
5/31/201620.5320.6220.5320.5781,235
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center