$20.87 +0.05 (%) PowerShares ETF Shs - NYSEARCA

Mar. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
6/10/201020.2020.3520.2020.3512,500
6/9/201020.1220.3319.9920.0220,000
6/8/201019.9220.1119.8520.1026,500
6/7/201020.0420.1319.8219.87218,400
6/4/201020.1520.2719.9920.0414,900
6/3/201020.2720.4020.2620.3336,200
6/2/201020.1020.2920.0520.2761,700
6/1/201020.0420.2419.9919.9917,900
5/28/201020.2520.2720.1320.1524,100
5/27/201020.1620.2720.1220.2535,800
5/26/201020.1020.2119.8919.9455,900
5/25/201019.5819.9319.5019.9360,300
5/24/201019.8220.1019.8219.9434,300
5/21/201019.3619.9919.2819.89132,600
5/20/201020.0920.1019.7019.74139,500
5/19/201020.4020.5820.2120.4842,300
5/18/201021.0621.0720.5020.61214,600
5/17/201020.8720.9020.4620.8819,600
5/14/201020.8620.9220.6720.7812,900
5/13/201021.4121.4721.2621.2650,600
5/12/201021.2721.4521.2621.4122,200
5/11/201020.8521.4120.8521.1828,900
5/10/201021.0721.2420.9921.1681,900
5/7/201020.5720.7520.0320.31169,700
5/6/201021.1821.3020.7020.70164,500
5/5/201021.2521.4321.1521.2474,800
5/4/201021.5321.8021.2621.3872,200
5/3/201021.6121.7721.5721.6783,300
4/30/201021.7821.7821.5321.5525,300
4/29/201021.6821.8021.6821.7142,300
4/28/201021.4421.6321.4421.5915,600
4/27/201021.7521.7721.4721.4853,000
4/26/201021.8521.8621.7421.7726,900
4/23/201021.7821.8321.6921.8327,900
4/22/201021.7221.7621.5421.7233,300
4/21/201021.6221.8221.6221.73247,500
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center