$21.55 0.00 (%) PrShs S&P 500 Shs - NYSE ARCA

Jan. 17, 2017 | 04:00 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
3/27/201220.5820.7020.5120.56105,700
3/26/201220.4520.5920.4520.5776,360
3/23/201220.4820.4820.3320.4781,471
3/22/201220.4120.4120.2520.38376,072
3/21/201220.4820.5320.4020.49162,208
3/20/201220.4220.6020.3520.49223,459
3/19/201220.4720.5920.4020.50151,865
3/16/201220.4520.6220.4020.53151,778
3/15/201220.5920.6520.5420.5737,411
3/14/201220.5820.6020.5220.5747,428
3/13/201220.5620.8220.3020.58149,411
3/12/201220.4520.5420.4320.5230,034
3/9/201220.5020.5920.4620.5027,945
3/8/201220.3820.4620.3520.4327,932
3/7/201220.5020.5020.2120.23127,014
3/6/201220.3220.3320.1220.2363,407
3/5/201220.3420.5020.3020.50147,061
3/2/201220.4320.4920.3220.40110,749
3/1/201220.3820.4920.3220.39221,427
2/29/201220.3720.3920.2720.35140,917
2/28/201220.3520.3920.2720.36107,140
2/27/201220.2620.4120.2420.3695,769
2/24/201220.3020.3620.2720.3436,277
2/23/201220.2320.5520.2120.3154,610
2/22/201220.2020.3420.2020.2552,641
2/21/201220.3020.3320.2120.3252,052
2/17/201220.2820.4520.2020.2751,506
2/16/201220.2720.3120.2320.2855,941
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
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center