$21.35 +0.02 (%) PowerShares ETF Shs - NYSEARCA

Apr. 24, 2015 | 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
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
7/6/201019.4619.5119.0919.2564,200
7/2/201019.2519.3218.9919.1731,000
7/1/201019.2519.3118.8919.24156,400
6/30/201019.5119.6219.2219.3034,400
6/29/201019.8820.1119.3420.11222,500
6/28/201020.1920.1920.0020.0855,700
6/25/201020.0020.1819.9220.0761,400
6/24/201020.2520.2519.9419.9441,800
6/23/201020.3820.3820.1520.2762,600
6/22/201020.5720.6020.3120.3578,500
6/21/201021.1921.2220.5020.54390,300
6/18/201020.6320.6720.5220.6029,200
6/17/201020.6020.6420.2720.58188,700
6/16/201020.5220.6420.5220.6326,300
6/15/201020.5520.6320.5520.6345,900
6/14/201020.5720.5820.4820.4915,600
6/11/201020.3420.4520.3220.4521,000
6/10/201020.2020.3520.2020.3512,500
6/9/201020.1220.3319.9920.0220,000
6/8/201019.9220.1119.8520.1026,500
6/7/201020.0420.1319.8219.87218,400
6/4/201020.1520.2719.9920.0414,900
6/3/201020.2720.4020.2620.3336,200
6/2/201020.1020.2920.0520.2761,700
6/1/201020.0420.2419.9919.9917,900
5/28/201020.2520.2720.1320.1524,100
5/27/201020.1620.2720.1220.2535,800
5/26/201020.1020.2119.8919.9455,900
5/25/201019.5819.9319.5019.9360,300
5/24/201019.8220.1019.8219.9434,300
5/21/201019.3619.9919.2819.89132,600
5/20/201020.0920.1019.7019.74139,500
5/19/201020.4020.5820.2120.4842,300
5/18/201021.0621.0720.5020.61214,600
5/17/201020.8720.9020.4620.8819,600
5/14/201020.8620.9220.6720.7812,900
5/13/201021.4121.4721.2621.2650,600
5/12/201021.2721.4521.2621.4122,200
5/11/201020.8521.4120.8521.1828,900
5/10/201021.0721.2420.9921.1681,900
5/7/201020.5720.7520.0320.31169,700
5/6/201021.1821.3020.7020.70164,500
5/5/201021.2521.4321.1521.2474,800
5/4/201021.5321.8021.2621.3872,200
5/3/201021.6121.7721.5721.6783,300
4/30/201021.7821.7821.5321.5525,300
4/29/201021.6821.8021.6821.7142,300
4/28/201021.4421.6321.4421.5915,600
4/27/201021.7521.7721.4721.4853,000
4/26/201021.8521.8621.7421.7726,900
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center