$20.41 -0.08 (%) PowerShares ETF Shs - NYSEARCA

Jan. 30, 2015 | 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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center