$20.58 +0.11 (%) PowerShares ETF Shs - NYSEARCA

Aug. 28, 2015 | 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
8/28/201520.4720.7020.4220.5876,282
8/27/201520.2220.7720.1720.47207,996
8/26/201519.7520.3219.6120.16122,351
8/25/201520.0220.2919.5519.59100,867
8/24/201519.3520.3312.7119.63653,386
8/21/201520.8120.8720.4720.49207,604
8/20/201521.2821.3221.0121.01121,479
8/19/201521.5821.5921.3421.4671,284
8/18/201521.6921.7021.5921.6392,152
8/17/201521.5421.6921.4021.64255,651
8/14/201521.5621.5821.4421.5739,814
8/13/201521.4421.5821.4021.4963,243
8/12/201521.3321.5321.1421.5172,759
8/11/201521.5721.5721.3721.47178,805
8/10/201521.5721.6421.5121.60140,287
8/7/201521.3821.4621.2821.3783,053
8/6/201521.5321.6521.3421.4470,920
8/5/201521.6221.7021.5421.55188,334
8/4/201521.5321.5721.4221.5281,069
8/3/201521.5621.6221.4221.48937,527
7/31/201521.6321.7121.5321.6085,168
7/30/201521.5821.7121.4321.7161,688
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
  • Showing 1-100 of 1,254 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!