$21.49 +0.13 (%) PowerShares ETF Shs - NYSEARCA

May. 27, 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
8/11/201020.6020.7020.5420.5653,800
8/10/201020.7020.7520.6420.69165,400
8/9/201020.7820.7820.6920.70114,700
8/6/201020.6320.7220.6320.6922,600
8/5/201020.7220.7320.6720.68340,400
8/4/201020.7620.7620.6820.7359,000
8/3/201020.6920.7120.6220.6870,200
8/2/201020.6320.7120.5620.6530,900
7/30/201020.4820.5820.3920.5642,900
7/29/201020.5120.6020.4520.5532,500
7/28/201020.4820.5920.4820.5573,900
7/27/201020.6820.6820.5220.6063,100
7/26/201020.5520.6120.4520.6135,400
7/23/201020.2820.4720.2820.4317,900
7/22/201020.3520.4220.3020.3635,700
7/21/201020.4220.4220.0720.1055,300
7/20/201020.0620.3220.0020.3232,000
7/19/201020.1520.2220.0020.1347,600
7/16/201020.5020.5019.9820.0799,100
7/15/201020.4820.6020.2720.57184,900
7/14/201020.5020.5620.3820.4554,200
7/13/201020.4220.5820.4020.5178,900
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center