POWERSHARES S&P 500 BUYWRITE $21.00
-0.01
19/6/2013 11:19 AM
|
NYSEARCA
:
PBP
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
9/4/2008
|
23.83
|
24.16
|
23.39
|
23.47
|
1349
|
|
9/3/2008
|
23.87
|
24.02
|
23.87
|
24.02
|
75
|
|
9/2/2008
|
24.47
|
24.47
|
23.95
|
23.99
|
100
|
|
8/29/2008
|
24.20
|
24.20
|
24.01
|
24.01
|
73
|
|
8/28/2008
|
24.30
|
24.30
|
24.14
|
24.24
|
234
|
|
8/27/2008
|
23.90
|
24.14
|
23.83
|
24.14
|
132
|
|
8/26/2008
|
23.81
|
23.90
|
23.81
|
23.81
|
48
|
|
8/25/2008
|
23.99
|
24.04
|
23.80
|
23.83
|
97
|
|
8/22/2008
|
24.23
|
25.00
|
24.10
|
24.15
|
163
|
|
8/21/2008
|
23.85
|
24.12
|
23.81
|
24.12
|
73
|
|
8/20/2008
|
24.04
|
24.90
|
23.68
|
23.96
|
1140
|
|
8/19/2008
|
23.88
|
23.90
|
23.80
|
23.84
|
597
|
|
8/18/2008
|
24.20
|
24.22
|
23.83
|
23.90
|
72
|
|
8/15/2008
|
24.15
|
24.24
|
24.10
|
24.19
|
722
|
|
8/14/2008
|
24.08
|
24.13
|
23.97
|
24.06
|
127
|
|
8/13/2008
|
23.99
|
24.85
|
23.97
|
24.01
|
53
|
|
8/12/2008
|
23.99
|
24.07
|
23.99
|
24.07
|
5692
|
|
8/11/2008
|
23.96
|
23.99
|
23.91
|
23.98
|
84
|
|
8/8/2008
|
23.86
|
24.02
|
23.86
|
24.02
|
63
|
|
8/7/2008
|
23.90
|
23.97
|
23.77
|
23.88
|
79
|
|
8/6/2008
|
24.17
|
24.17
|
23.77
|
24.02
|
141
|
|
8/5/2008
|
23.51
|
23.97
|
23.50
|
23.78
|
497
|
|
8/4/2008
|
23.54
|
23.58
|
23.36
|
23.49
|
54
|
|
8/1/2008
|
23.77
|
23.77
|
23.44
|
23.62
|
136
|
|
7/31/2008
|
23.71
|
23.75
|
23.68
|
23.68
|
62
|
|
7/30/2008
|
23.55
|
23.74
|
23.51
|
23.74
|
77
|
|
7/29/2008
|
23.27
|
23.55
|
23.27
|
23.55
|
189
|
|
7/28/2008
|
23.45
|
23.47
|
23.23
|
23.23
|
136
|
|
7/25/2008
|
23.48
|
23.48
|
23.44
|
23.44
|
30
|
|
7/24/2008
|
23.55
|
23.56
|
23.41
|
23.43
|
63
|
|
7/23/2008
|
23.61
|
23.71
|
22.11
|
23.61
|
375
|
|
7/22/2008
|
23.42
|
23.74
|
23.40
|
23.74
|
275
|
|
7/21/2008
|
23.55
|
23.57
|
23.36
|
23.40
|
47
|
|
7/18/2008
|
23.60
|
23.62
|
23.37
|
23.62
|
30
|
|
7/17/2008
|
23.67
|
23.67
|
23.25
|
23.60
|
502
|
|
7/16/2008
|
22.55
|
23.17
|
22.55
|
23.17
|
1179
|
|
7/15/2008
|
22.48
|
22.78
|
22.41
|
22.78
|
28
|
|
7/14/2008
|
23.02
|
23.08
|
22.72
|
22.91
|
93
|
|
7/11/2008
|
23.70
|
23.70
|
22.79
|
22.84
|
67
|
|
7/10/2008
|
23.10
|
23.32
|
23.06
|
23.30
|
66
|
|
7/9/2008
|
23.99
|
23.99
|
23.10
|
23.19
|
135
|
|
7/8/2008
|
23.23
|
23.60
|
23.10
|
23.60
|
617
|
|
7/7/2008
|
23.50
|
23.50
|
22.95
|
23.29
|
30
|
|
7/2/2008
|
25.35
|
25.35
|
23.32
|
23.35
|
97
|
|
7/1/2008
|
23.44
|
23.69
|
23.26
|
23.67
|
185
|
|
6/30/2008
|
23.55
|
23.76
|
23.44
|
23.61
|
142
|
|
6/27/2008
|
23.70
|
23.70
|
23.44
|
23.59
|
178
|
|
6/26/2008
|
24.96
|
25.50
|
23.59
|
23.59
|
213
|
|
6/25/2008
|
24.11
|
24.22
|
23.99
|
24.09
|
53
|
|
6/24/2008
|
23.84
|
24.03
|
23.76
|
23.87
|
93
|
|
6/23/2008
|
23.95
|
23.98
|
23.88
|
23.91
|
58
|
|
6/20/2008
|
24.07
|
24.07
|
23.80
|
23.87
|
45
|
|
6/19/2008
|
24.34
|
24.37
|
24.34
|
24.37
|
8
|
