$20.81 -0.02 (%) PowerShares ETF Shs - NYSEARCA

Dec. 19, 2014 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
1/8/201021.6821.7121.6221.6646,500
1/7/201021.7121.7121.4721.6426,000
1/6/201021.8121.8121.5721.6626,600
1/5/201021.9021.9021.5521.6970,300
1/4/201021.9421.9421.5121.6788,700
12/31/200921.6521.6521.5021.5143,800
12/30/200921.4821.6921.4821.5554,600
12/29/200921.6621.6821.5221.5684,100
12/28/200921.6421.6421.4821.59137,800
12/24/200921.4321.6621.4321.518,300
12/23/200921.6221.6221.4221.5223,900
12/22/200921.5821.5821.4021.4966,200
12/21/200921.8921.8921.2621.41308,700
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center