$19.40 +0.25 (%) PrShs S&P 500 Shs - NYSEARCA

Feb. 12, 2016 | 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
4/27/201121.4021.4721.3721.4716,666
4/26/201121.3321.4421.3321.4411,582
4/25/201121.3021.3921.3021.39178,248
4/21/201121.3321.3921.3321.3319,428
4/20/201121.4021.4021.2921.3724,667
4/19/201121.2121.2221.0921.1623,427
4/18/201121.1621.1620.9421.0619,615
4/15/201121.0821.2721.0821.1721,546
4/14/201121.1721.2121.1521.1610,621
4/13/201121.2421.2421.1421.1720,830
4/12/201121.1321.2121.1321.209,682
4/11/201121.2121.2221.1521.2165,254
4/8/201121.1421.1821.1121.1324,737
4/7/201121.1721.2021.1221.1720,544
4/6/201121.1721.2121.1321.1536,359
4/5/201121.1121.1921.1021.1816,846
4/4/201121.1421.1821.1021.1715,594
4/1/201121.1321.2521.0221.1222,479
3/31/201121.0321.1321.0321.1320,864
3/30/201121.0721.1221.0421.1155,584
3/29/201120.9321.0420.9321.0111,704
3/28/201121.0321.0520.9720.9726,158
3/25/201121.0221.0620.9720.9718,137
3/24/201120.8820.9920.8320.9417,879
3/23/201120.8020.9320.7220.8735,065
3/22/201120.6820.8720.6820.8118,458
3/21/201120.7220.8920.7120.7613,847
3/18/201120.7420.7620.5520.5817,597
3/17/201120.5520.6020.4120.53455,612
3/16/201120.6620.6720.1720.2816,920
3/15/201120.4820.7620.3020.6730,110
3/14/201120.9520.9820.7420.9126,352
3/11/201120.8621.1220.8421.0424,210
3/10/201121.1021.1020.8720.8717,429
3/9/201121.2621.3021.1321.2332,437
3/8/201121.0921.3221.0421.2819,964
3/7/201121.2321.3121.0221.1222,132
3/4/201121.3521.3521.0821.1939,522
3/3/201121.1521.3420.8821.3323,702
3/2/201120.9321.1120.9321.0127,927
3/1/201121.2721.3620.9921.0149,563
2/28/201121.2721.3121.1821.2430,716
2/25/201121.0821.1721.0821.1420,563
2/24/201120.8921.0320.8220.9986,450
2/23/201121.0321.0820.8320.9551,147
2/22/201121.2021.2621.0021.0257,219
2/18/201121.3221.4321.3121.3647,921
2/17/201121.3621.4021.3321.3536,374
2/16/201121.3121.3721.3121.3328,081
2/15/201121.3821.3821.3321.3414,318
2/14/201121.3121.3921.3121.3432,375
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center