$21.69 +0.06 (%) PrShs S&P 500 Shs - NYSE ARCA

Dec. 6, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
12/5/201220.1820.2520.1320.2591,858
12/4/201220.1320.2420.1020.19119,529
12/3/201220.2520.2820.1820.26176,053
11/30/201220.2520.2920.1720.2952,509
11/29/201220.2720.3320.1920.2682,049
11/28/201220.1520.2520.1320.24121,357
11/27/201220.2020.2720.1720.17315,328
11/26/201220.3620.3620.1520.21424,199
11/23/201220.2020.2420.1420.2364,490
11/21/201220.1820.3020.1220.14134,023
11/20/201220.0520.1720.0320.17224,544
11/19/201219.9920.3519.9920.1684,543
11/16/201219.8620.0019.6919.99102,514
11/15/201219.9020.0019.7519.84127,711
11/14/201220.2120.2819.8419.88192,331
11/13/201220.1820.4020.1120.21179,150
11/12/201220.2020.3620.2020.23208,874
11/9/201220.1920.4520.1520.22102,619
11/8/201220.4720.5820.2520.25134,340
11/7/201220.7220.7920.3720.50125,017
11/6/201220.7120.9320.7120.86123,740
11/5/201220.5920.7620.5920.6960,565
11/2/201220.9821.0020.6820.71112,937
11/1/201220.7020.9820.7020.85102,046
10/31/201220.6620.7120.5420.66127,563
10/26/201220.7420.7420.5220.6560,576
10/25/201220.7220.7720.5120.66439,603
10/24/201220.6420.7120.5520.5889,107
10/23/201220.7220.7220.5420.57567,279
10/22/201220.8020.8920.7420.8772,202
10/19/201221.1121.1220.8220.85121,635
10/18/201221.1321.2021.1021.1479,900
10/17/201221.1021.2021.0521.15124,986
10/16/201220.9921.0920.9121.0897,937
10/15/201220.7820.9020.7120.89538,204
10/12/201220.8520.8720.6520.7471,932
10/11/201220.9120.9520.7720.78103,980
10/10/201220.8920.9120.7420.77101,823
10/9/201221.0321.0320.8220.90118,321
10/8/201221.0321.0520.9521.04231,626
10/5/201221.0921.1321.0321.0660,192
10/4/201221.0021.0620.9021.0685,934
10/3/201220.9020.9520.8220.9567,631
10/2/201220.8320.9320.7520.8872,882
10/1/201220.8720.9820.7720.85108,551
9/28/201220.8420.9220.7620.82125,022
9/27/201220.7920.8920.6920.83289,607
9/26/201220.8120.9820.5120.74276,388
9/25/201220.9921.0120.7720.82178,327
9/24/201220.9221.0120.9120.98199,803
9/21/201221.1121.1120.9220.99234,370
9/20/201221.1521.1621.1021.13150,188
9/19/201221.1321.1421.0921.14177,880
9/18/201221.1221.1621.0821.13125,033
9/17/201221.1321.1621.0621.13206,062
9/14/201221.1421.3521.0621.12167,130
9/13/201221.0421.1220.9821.05252,630
9/12/201221.0121.1021.0121.05301,053
9/11/201220.9821.0420.9821.01131,577
9/10/201221.0321.0520.9720.99201,437
9/7/201221.0121.0920.9821.0494,167
9/6/201220.8321.0020.8320.98367,393
9/5/201220.7620.7820.6920.73141,101
9/4/201220.7520.7820.6520.7699,950
8/31/201220.7520.8220.6520.6991,425
8/30/201220.7120.7820.6520.67112,304
8/29/201220.7821.0020.7520.78279,317
8/28/201220.7720.8020.7220.75106,684
8/27/201220.7620.8120.7420.78111,496
8/24/201220.6420.8020.5820.78111,464
8/23/201220.7320.7920.6320.67149,271
8/22/201220.7421.0020.7120.77152,073
8/21/201220.8420.8720.7120.7870,113
8/20/201220.7820.8220.7520.82101,713
8/17/201220.8320.8620.7620.78339,575
8/16/201220.8220.8420.7920.82116,110
8/15/201220.8120.8320.7820.81142,920
8/14/201220.8220.8220.7920.8283,598
8/13/201220.8220.8220.7620.8194,875
8/10/201220.7920.8120.7220.8075,176
8/9/201220.8120.8520.7320.79297,518
8/8/201220.7820.7920.7320.7897,507
8/7/201220.7220.7820.7020.78102,652
8/6/201220.7620.7920.6520.7562,637
8/3/201220.7420.7720.6820.7289,605
8/2/201220.7020.7020.3920.54113,145
8/1/201220.6820.6820.4820.55115,007
7/31/201220.6420.6420.5320.59115,070
7/30/201220.6020.6520.5520.56414,848
7/27/201220.5120.6420.4820.57276,458
7/26/201220.4020.4520.3020.4273,671
7/25/201220.2520.2820.0820.17289,621
7/24/201220.3220.3720.0720.1877,199
7/23/201220.3220.3620.1220.34147,673
7/20/201220.5220.5220.4020.4366,250
7/19/201220.5320.5720.4820.53137,868
7/18/201220.4820.5320.4620.5198,605
7/17/201220.5220.5320.4320.49399,277
7/16/201220.5320.5420.4220.4776,691
7/13/201220.4620.5120.3220.45157,126
Trading Center