$20.59 +0.01 (%) PowerShares ETF Shs - NYSEARCA

Oct. 22, 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
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
12/18/200921.3521.4421.2421.3064,200
12/17/200921.1021.5021.1021.4443,600
12/16/200921.6021.6021.3521.39101,900
12/15/200921.2122.8721.2121.39240,100
12/14/200921.0121.3621.0121.3632,500
12/11/200921.1121.9721.1121.3324,300
12/10/200921.0921.2921.0921.2249,400
12/9/200921.2821.2821.0821.1539,000
12/8/200921.1021.1821.0921.1463,500
12/7/200921.2621.2721.1821.2218,300
12/4/200921.2521.2721.1421.2327,200
12/3/200921.2121.3021.1921.1925,900
12/2/200921.2621.2721.1621.2426,300
12/1/200921.0821.2721.0821.2045,300
11/30/200921.0721.4020.9321.0552,600
11/27/200920.9221.0420.8420.979,000
11/25/200921.4921.4921.1321.2178,200
11/24/200921.0021.1721.0021.16116,200
11/23/200921.0121.3620.9821.1581,000
11/20/200920.9721.0220.8021.00166,300
11/19/200921.0321.0320.8620.9325,800
11/18/200920.9020.9820.9020.9827,300
11/17/200920.8820.9620.8820.8975,500
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center