$20.43 0.00 (%) PowerShares ETF Shs - NYSEARCA

Oct. 20, 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
6/3/201020.2720.4020.2620.3336,200
6/2/201020.1020.2920.0520.2761,700
6/1/201020.0420.2419.9919.9917,900
5/28/201020.2520.2720.1320.1524,100
5/27/201020.1620.2720.1220.2535,800
5/26/201020.1020.2119.8919.9455,900
5/25/201019.5819.9319.5019.9360,300
5/24/201019.8220.1019.8219.9434,300
5/21/201019.3619.9919.2819.89132,600
5/20/201020.0920.1019.7019.74139,500
5/19/201020.4020.5820.2120.4842,300
5/18/201021.0621.0720.5020.61214,600
5/17/201020.8720.9020.4620.8819,600
5/14/201020.8620.9220.6720.7812,900
5/13/201021.4121.4721.2621.2650,600
5/12/201021.2721.4521.2621.4122,200
5/11/201020.8521.4120.8521.1828,900
5/10/201021.0721.2420.9921.1681,900
5/7/201020.5720.7520.0320.31169,700
5/6/201021.1821.3020.7020.70164,500
5/5/201021.2521.4321.1521.2474,800
5/4/201021.5321.8021.2621.3872,200
5/3/201021.6121.7721.5721.6783,300
4/30/201021.7821.7821.5321.5525,300
4/29/201021.6821.8021.6821.7142,300
4/28/201021.4421.6321.4421.5915,600
4/27/201021.7521.7721.4721.4853,000
4/26/201021.8521.8621.7421.7726,900
4/23/201021.7821.8321.6921.8327,900
4/22/201021.7221.7621.5421.7233,300
4/21/201021.6221.8221.6221.73247,500
4/20/201021.8221.8221.6521.7170,900
4/19/201021.5521.6621.4721.6118,000
4/16/201021.8721.8721.3521.55132,900
4/15/201021.7521.8521.7521.83111,000
4/14/201021.8721.8721.7921.7922,000
4/13/201021.8421.8421.7521.78114,600
4/12/201021.8621.8621.7721.7739,800
4/9/201021.7721.8421.7721.7934,400
4/8/201021.8021.8521.6921.8082,800
4/7/201021.8421.8421.7421.7543,500
4/6/201021.7521.8121.7521.7958,100
4/5/201021.7821.8321.7221.7877,400
4/1/201021.6621.7221.6221.6849,900
3/31/201021.6621.6621.5521.6428,600
3/30/201021.7021.7121.5821.6643,400
3/29/201021.6821.6821.5621.6332,000
3/26/201021.5121.6121.4321.5633,800
3/25/201021.6821.6821.5521.5648,600
3/24/201021.4921.5721.4921.5625,900
3/23/201021.5621.6221.4321.59109,000
3/22/201021.4121.5621.3321.5644,800
3/19/201021.6821.7421.4721.5631,200
3/18/201021.7621.7721.7121.7656,100
3/17/201021.7821.7821.7121.7726,400
3/16/201021.6821.7721.6821.7528,300
3/15/201021.6721.7621.6721.7624,500
3/12/201021.7021.7521.6921.7437,800
3/11/201021.6321.7521.6321.7541,500
3/10/201021.7721.7721.6721.7368,400
3/9/201021.6721.7321.6521.72133,400
3/8/201021.7221.7221.6321.7199,200
3/5/201021.6221.7021.5721.6776,200
3/4/201021.4921.6021.4921.5941,600
3/3/201021.6221.6221.4821.5082,800
3/2/201021.5921.5921.4621.53177,900
3/1/201021.3921.5021.3821.4543,300
2/26/201021.1821.4021.1821.3636,200
2/25/201021.2021.3421.0721.3419,600
2/24/201021.2121.3321.1821.2945,700
2/23/201021.4121.4121.1421.1782,700
2/22/201021.2921.4121.2621.29180,400
2/19/201021.1721.3821.1521.3018,500
2/18/201021.0321.2921.0321.2931,000
2/17/201021.1921.1921.0521.1135,100
2/16/201020.8521.0520.7821.0351,200
2/12/201020.6120.6820.4320.6642,500
2/11/201020.5620.7520.4020.7136,300
2/10/201020.5720.6120.3720.5240,300
2/9/201020.4820.6820.4820.5737,500
2/8/201020.4920.5620.2920.2936,500
2/5/201020.3720.4820.0320.48147,800
2/4/201020.8320.8520.4020.4077,900
2/3/201021.1021.1421.0021.0054,800
2/2/201020.8721.1620.8321.0958,900
2/1/201020.6620.9020.5820.8958,800
1/29/201020.8020.9920.5120.62191,900
1/28/201021.0021.0820.6620.79111,100
1/27/201020.9021.0220.1220.9955,300
1/26/201020.8221.0920.8220.90115,400
1/25/201021.1221.1220.8920.9867,800
1/22/201021.2021.2420.7820.7848,400
1/21/201021.4721.5721.2221.3048,000
1/20/201021.5921.6221.4121.5530,400
1/19/201021.4021.6521.4021.63155,200
1/15/201021.5721.5721.3621.4543,400
1/14/201021.7021.7221.6721.7125,400
1/13/201021.7321.7321.6421.6784,500
1/12/201021.7321.7321.6121.6953,200
1/11/201021.7321.7321.5021.70194,600
Trading Center