$21.91 -0.03 (%) PowerShares ETF Shs - NYSEARCA

Sep. 18, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
2/4/201419.9020.0319.8820.00101,085
2/3/201420.2320.3319.7719.80299,545
1/31/201420.2320.7520.1820.27496,544
1/30/201420.3120.4620.2620.4164,557
1/29/201420.2720.3320.1820.2359,364
1/28/201420.2820.4320.2820.3948,634
1/27/201420.3320.3820.1620.28123,231
1/24/201420.6620.6620.3220.34193,218
1/23/201420.7620.7620.6320.7074,944
1/22/201420.8920.8920.7520.82250,898
1/21/201420.9820.9820.7020.82412,345
1/17/201420.8420.8620.7720.7979,495
1/16/201420.8020.8420.8020.8268,330
1/15/201420.8020.8520.7820.83133,310
1/14/201420.7320.8220.7120.82178,527
1/13/201420.7720.8320.6820.7192,529
1/10/201420.7720.8120.7520.80132,519
1/9/201420.7620.8020.7320.77133,876
1/8/201420.7420.7820.7320.7586,636
1/7/201420.7120.7620.7120.75147,375
1/6/201420.6920.7420.6620.72148,044
1/3/201420.7020.7320.6920.69126,576
1/2/201420.7020.7520.5020.69182,463
12/31/201320.7220.7520.7120.75165,023
12/30/201320.7320.7620.7020.72114,702
12/27/201320.7020.8120.6820.7259,174
12/26/201320.8820.8820.6920.70105,624
12/24/201320.6420.7320.6320.6830,287
12/23/201320.6520.7020.6020.65112,060
12/20/201320.4320.7020.4320.56156,231
12/19/201321.1021.1921.0621.1641,536
12/18/201320.9021.1420.8921.1165,282
12/17/201320.9920.9920.9120.9779,139
12/16/201320.9521.0620.9521.0079,224
12/13/201320.9120.9520.8620.93126,054
12/12/201320.9120.9620.8620.89250,126
12/11/201321.0721.0720.8820.9130,229
12/10/201321.0021.0720.9921.0221,225
12/9/201321.0721.0821.0121.0636,518
12/6/201320.9621.1120.9421.0554,452
12/5/201320.8720.9420.8620.9022,037
12/4/201320.9120.9820.8720.9635,032
12/3/201320.9221.0320.8920.9768,710
12/2/201321.0121.0620.9521.0022,219
11/29/201321.0321.0520.9721.0211,132
11/27/201320.9421.0520.9420.9726,730
Trading Center