$21.54 0.00 (%) PrShs S&P 500 Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
2/15/201220.2420.3120.2020.2630,031
2/14/201220.2920.4020.1920.27175,707
2/13/201220.2620.5420.1920.2656,913
2/10/201220.1520.3020.1320.13115,716
2/9/201220.2520.2820.1620.2646,852
2/8/201220.2420.3020.2020.2539,608
2/7/201220.2420.2520.1420.1675,866
2/6/201220.2120.2420.1020.24199,035
2/3/201220.1520.2420.0920.21212,880
2/2/201220.1220.1420.0420.1247,051
2/1/201220.1020.1320.0220.0882,103
1/31/201220.1420.1419.9020.0050,563
1/30/201219.9620.0219.8520.00108,810
1/27/201219.9520.0819.9520.0337,552
1/26/201220.0520.1019.9720.0155,072
1/25/201219.9520.1519.8920.13128,822
1/24/201219.8819.9719.8819.95130,245
1/23/201219.9720.0119.9019.9768,317
1/20/201219.9819.9919.8719.8934,317
1/19/201219.9920.0419.8919.94141,659
1/18/201219.9720.0019.9219.9677,592
1/17/201219.9319.9519.8719.9130,024
1/13/201219.9219.9619.8519.85125,412
1/12/201220.0720.0719.8519.9477,655
1/11/201219.9920.0319.8519.90167,124
1/10/201219.9620.0019.8919.94296,604
1/9/201219.9320.0919.8919.93146,261
1/6/201219.9220.2919.8119.89376,484
1/5/201220.1120.2719.7619.91196,495
1/4/201219.9619.9619.8019.8646,636
1/3/201219.8420.0919.3719.93253,543
12/30/201119.7619.7619.3919.6242,031
12/29/201119.7319.7619.5919.63201,389
12/28/201119.7419.7719.5919.7032,985
12/27/201119.7219.8119.6419.7029,141
12/23/201119.7519.8219.7019.7832,159
12/22/201119.7019.7319.6519.6810,952
12/21/201119.4119.7419.4119.5984,427
12/20/201119.4419.6019.4419.5245,575
12/19/201119.2719.4819.2119.2527,255
12/16/201119.0119.6617.5519.1966,567
12/15/201121.0821.1621.0721.0917,280
12/14/201120.9721.1020.9321.008,595
12/13/201121.2621.2621.0821.0814,247
12/12/201121.1821.2021.0221.0915,432
12/9/201121.1621.2221.0921.2026,755
12/8/201121.0121.1020.9421.02111,515
12/7/201121.1221.1520.9821.0920,531
12/6/201121.1721.1721.0221.1249,005
12/5/201121.2721.2721.0321.1340,886
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center