$21.13 0.00 (%) PowerShares ETF Shs - NYSEARCA

Jul. 6, 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
9/20/201020.9221.1320.9221.1054,696
9/17/201021.0021.1720.8920.96271,483
9/16/201021.0621.1421.0621.0821,874
9/15/201021.1021.1321.0821.0813,100
9/14/201021.0921.1321.0621.1034,482
9/13/201021.1021.1221.0521.0724,780
9/10/201021.0721.1021.0321.0933,393
9/9/201021.1021.1121.0221.0436,186
9/8/201020.9621.0520.9620.989,435
9/7/201021.0421.0420.9420.9415,544
9/3/201020.9321.0520.9321.0060,622
9/2/201020.8020.9220.8020.92211,282
9/1/201020.6020.8520.6020.8139,537
8/31/201020.4720.5320.3220.4839,000
8/30/201020.5420.6620.4420.4412,900
8/27/201020.3720.6320.3720.5916,100
8/26/201020.4720.5420.3720.4127,100
8/25/201020.3220.4720.2820.4534,000
8/24/201020.5120.5120.3320.3840,100
8/23/201020.6720.6720.5920.5952,800
8/20/201020.5820.6620.4820.6626,100
8/19/201020.6920.7920.5820.7235,600
8/18/201020.7020.7920.7020.7248,300
8/17/201020.7620.7820.6520.7040,700
8/16/201020.5220.6420.4220.5714,200
8/13/201020.4720.6020.4720.5462,600
8/12/201020.4920.5920.4820.5822,300
8/11/201020.6020.7020.5420.5653,800
8/10/201020.7020.7520.6420.69165,400
8/9/201020.7820.7820.6920.70114,700
8/6/201020.6320.7220.6320.6922,600
8/5/201020.7220.7320.6720.68340,400
8/4/201020.7620.7620.6820.7359,000
8/3/201020.6920.7120.6220.6870,200
8/2/201020.6320.7120.5620.6530,900
7/30/201020.4820.5820.3920.5642,900
7/29/201020.5120.6020.4520.5532,500
7/28/201020.4820.5920.4820.5573,900
7/27/201020.6820.6820.5220.6063,100
7/26/201020.5520.6120.4520.6135,400
7/23/201020.2820.4720.2820.4317,900
7/22/201020.3520.4220.3020.3635,700
7/21/201020.4220.4220.0720.1055,300
7/20/201020.0620.3220.0020.3232,000
7/19/201020.1520.2220.0020.1347,600
7/16/201020.5020.5019.9820.0799,100
7/15/201020.4820.6020.2720.57184,900
7/14/201020.5020.5620.3820.4554,200
7/13/201020.4220.5820.4020.5178,900
7/12/201020.2120.2420.0620.2056,600
7/9/201020.0720.2120.0020.2146,600
7/8/201020.0120.0219.8119.9648,900
7/7/201019.1919.8719.1919.8652,600
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!