$21.50 +0.02 (%) PowerShares ETF Shs - NYSEARCA

Aug. 4, 2015 | 11:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
10/18/201021.3621.4121.2821.4116,795
10/15/201021.4521.4521.1621.2226,552
10/14/201021.3721.4321.3721.4321,479
10/13/201021.4421.4421.3821.3832,977
10/12/201021.3521.4321.3521.3735,286
10/11/201021.4021.4221.3721.4017,316
10/8/201021.3121.4021.3121.4031,097
10/7/201021.3121.3721.3021.3225,402
10/6/201021.3821.3821.3021.3242,520
10/5/201021.2221.3721.2221.3676,642
10/4/201021.1921.2221.1121.1530,969
10/1/201021.1921.2521.1421.2026,961
9/30/201021.1921.2521.0821.18165,079
9/29/201021.1321.2221.1321.1525,597
9/28/201021.1421.2021.0321.1632,003
9/27/201021.1421.2121.1221.1629,345
9/24/201021.1321.1821.1121.1315,170
9/23/201020.8821.0820.8820.9753,145
9/22/201021.0421.0720.9821.0111,429
9/21/201021.0821.1121.0121.0490,904
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
  • 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!