$20.70 -0.11 (%) PowerShares ETF Shs - NYSEARCA

Nov. 21, 2014 | 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
7/2/201421.4121.4621.4021.4499,692
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
4/2/201421.1221.3321.1221.30254,613
4/1/201421.1521.2521.0921.19217,067
3/31/201421.0221.1921.0221.09226,244
3/28/201420.8421.0920.8421.0251,859
3/27/201421.0521.0520.8420.9554,177
3/26/201421.0521.1620.9320.9988,415
3/25/201421.1621.1620.9521.0770,266
3/24/201421.4021.4020.8720.94208,838
3/21/201421.3221.4121.0421.39111,056
3/20/201421.3621.3721.2721.3762,343
3/19/201421.3521.3521.2321.3267,933
3/18/201421.3021.3421.2821.33124,148
3/17/201421.2221.2721.2021.2770,869
3/14/201421.1421.1921.1021.1264,850
3/13/201421.2921.3221.1421.1883,427
3/12/201421.2221.2721.1921.27484,064
3/11/201421.3121.3121.2221.2461,621
3/10/201421.2721.2921.2321.2859,660
3/7/201421.3021.3021.1921.25121,197
3/6/201421.2721.2821.2021.2777,703
3/5/201421.1721.2521.1721.2280,830
3/4/201421.1521.2221.1521.2134,983
3/3/201421.2821.2821.0221.10171,090
2/28/201421.1721.2021.0621.1550,945
2/27/201421.1021.1521.0321.1571,741
2/26/201421.0421.1321.0221.0456,242
2/25/201421.1421.1521.0221.0865,560
2/24/201420.9721.1520.9721.0567,250
2/21/201420.9521.0820.9520.9949,714
2/20/201420.8821.0020.8321.00109,976
2/19/201420.9921.0020.8720.8767,072
2/18/201420.9520.9620.8720.9656,530
2/14/201420.7620.9720.7620.9547,080
2/13/201420.5420.8620.5420.82303,936
2/12/201420.7020.8020.6720.69134,411
2/11/201420.5520.7820.5520.7367,433
2/10/201420.4820.5420.2820.5475,805
2/7/201420.3220.5220.2720.5256,749
2/6/201419.9920.2419.9920.23127,044
2/5/201419.8920.0319.8119.9834,939
Trading Center