$20.99 -0.03 (%) PrShs S&P 500 Shs -

Sep. 23, 2016 | 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
12/6/201121.1721.1721.0221.1249,005
12/5/201121.2721.2721.0321.1340,886
12/2/201121.0021.0920.9820.9838,348
12/1/201120.8120.9820.3620.9415,861
11/30/201120.7320.9820.7320.95110,616
11/29/201120.3120.6620.2520.5312,691
11/28/201120.3920.4920.2120.2138,950
11/25/201120.0220.1719.9719.977,109
11/23/201120.1420.6219.9720.0694,261
11/22/201120.2320.4320.2320.2838,929
11/21/201120.4320.5020.1820.3245,936
11/18/201120.3920.6720.3720.4811,997
11/17/201120.6620.7720.4220.4717,202
11/16/201120.7320.9020.7320.7310,770
11/15/201120.8020.8720.6820.827,283
11/14/201120.5621.0620.4320.6615,187
11/11/201120.7820.8220.7020.7620,996
11/10/201120.0421.0820.0420.5536,806
11/9/201120.5220.7520.3120.4117,490
11/8/201120.7120.8420.5320.7233,820
11/7/201120.6120.6920.4820.6722,468
11/4/201120.5320.6320.4920.578,667
11/3/201120.4720.6320.4220.5810,849
11/2/201120.4420.7920.2220.3854,401
11/1/201120.2720.3020.1020.1917,675
10/31/201120.7020.7020.5220.52127,902
10/28/201120.6420.7820.6420.7212,772
10/27/201120.6520.8720.4720.6740,527
10/26/201120.4220.4520.2520.398,022
10/25/201120.4420.4420.3220.3216,425
10/24/201120.4020.5320.4020.4518,986
10/21/201120.2520.4920.1220.2727,632
10/20/201120.1120.1419.9220.0817,243
10/19/201119.9220.1319.9220.0022,161
10/18/201119.9120.1519.7820.0626,046
10/17/201119.9920.0019.8419.8939,937
10/14/201120.0120.0419.9320.0010,501
10/13/201119.7719.8319.6719.807,550
10/12/201119.8719.9619.8019.8117,417
10/11/201119.6219.7719.5819.6812,062
10/10/201119.4620.0219.4519.6520,380
10/7/201119.2319.2419.0819.199,547
10/6/201118.9119.2718.9019.2726,854
10/5/201118.6418.9918.6418.9712,825
10/4/201117.8218.6817.7518.6857,838
10/3/201118.7118.8318.2918.4112,972
9/30/201118.7519.0218.7418.7410,926
9/29/201119.2019.2018.8219.067,569
9/28/201119.4419.4418.9418.9426,857
9/27/201119.3019.7519.1819.1846,751
9/26/201118.6819.1018.6519.10324,006
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center