PowerShares ETF Shs  $21.84

down 0.00


28/8/2014 03:59 PM  |  NYSEARCA : PBP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
11/16/200920.7620.9520.7620.9414,600
11/13/200920.9320.9320.6820.7942,100
11/12/200920.8520.8820.7120.7551,100
11/11/200921.0221.0220.7520.8319,400
11/10/200920.8021.0120.6920.7427,300
11/9/200920.5420.7420.5420.7454,100
11/6/200920.1720.5120.1720.4538,100
11/5/200920.4120.4620.2620.4625,100
11/4/200920.2120.2920.1220.1234,400
11/3/200920.0720.1019.9220.1033,400
11/2/200920.2420.9019.8720.03102,800
10/30/200920.4020.4019.8519.9387,100
10/29/200919.9020.3419.8920.3438,900
10/28/200920.2220.2219.9319.9352,700
10/27/200920.2620.3720.2420.2719,300
10/26/200920.6921.2320.2620.3146,500
10/23/200921.3721.4020.4120.4640,900
10/22/200921.5721.5720.4320.6011,000
10/21/200920.6120.6320.4720.4749,200
10/20/200921.0221.0220.5020.5483,300
10/19/200920.4520.9220.3920.69167,100
10/16/200920.4120.7820.0420.2028,400
10/15/200920.4820.5020.4120.4490,800
10/14/200920.3920.4820.3820.4643,500
10/13/200920.3920.3920.2620.3744,100
10/12/200920.3820.3920.3020.3343,400
10/9/200920.1820.3220.1820.3236,100
10/8/200920.4920.4920.1620.1835,600
10/7/200919.8620.1319.8620.0749,300
10/6/200920.1120.1119.9320.0734,800
10/5/200919.7819.8919.5519.8749,500
10/2/200919.5019.8819.4319.5382,800
10/1/200919.9019.9019.5819.5826,900
9/30/200920.2420.2419.8820.0731,600
9/29/200920.0520.1119.6420.0214,300
9/28/200919.9420.1319.9420.1230,200
9/25/200919.9220.2019.5519.7239,800
9/24/200920.2020.2519.7919.8633,700
9/23/200920.2020.2720.0320.1440,000
9/22/200920.2520.2519.9920.1119,800
9/21/200919.7520.1619.7520.0523,400
9/18/200920.1020.2819.9020.0213,300
9/17/200919.8620.2619.8620.1449,300
9/16/200920.2520.2620.1020.1062,600
9/15/200919.9920.1419.9920.14127,800
9/14/200920.2320.2319.9220.0863,300
9/11/200919.9020.2119.9020.2117,800
9/10/200919.9119.9819.9019.9656,000
9/9/200919.9019.9819.8419.9857,500
9/8/200919.8019.8919.8019.8420,900
9/4/200919.3419.7819.3419.7876,600
9/3/200919.4419.5719.3619.5794,800
9/2/200919.2619.4919.2619.3622,600
9/1/200919.6219.7819.3819.3946,800
8/31/200919.7819.7819.6519.7021,100
Trading Center