POWERSHARES S&P 500 BUYWRITE $20.85

down -0.02


23/5/2013 04:23 PM  |  NYSEARCA : PBP  |  Industries :
Type:

PBP historical data

Date Open High Low Close Volume
12/28/2012 19.56 19.57 19.35 19.49 1109
12/27/2012 19.53 19.75 19.35 19.59 4392
12/26/2012 19.64 19.74 19.45 19.61 1220
12/24/2012 19.77 19.77 19.57 19.66 679
12/21/2012 19.87 19.87 19.65 19.79 1766
12/20/2012 20.24 20.30 20.23 20.24 3952
12/19/2012 20.30 20.34 20.28 20.30 2015
12/18/2012 20.26 20.31 20.26 20.30 1317
12/17/2012 20.23 20.35 20.23 20.30 718
12/14/2012 20.28 20.30 20.24 20.25 592
12/13/2012 20.24 20.30 20.23 20.27 1599
12/12/2012 20.23 20.29 20.23 20.23 770
12/11/2012 20.25 20.31 20.23 20.23 1084
12/10/2012 20.21 20.27 20.20 20.25 898
12/7/2012 20.22 20.26 20.21 20.25 1057
12/6/2012 20.25 20.25 20.20 20.24 714
12/5/2012 20.18 20.25 20.13 20.25 919
12/4/2012 20.13 20.24 20.10 20.19 1196
12/3/2012 20.25 20.28 20.18 20.26 1761
11/30/2012 20.25 20.29 20.17 20.29 526
11/29/2012 20.27 20.33 20.19 20.26 821
11/28/2012 20.15 20.25 20.13 20.24 1214
11/27/2012 20.20 20.27 20.17 20.17 3154
11/26/2012 20.36 20.36 20.15 20.21 4242
11/23/2012 20.20 20.24 20.14 20.23 645
11/21/2012 20.18 20.30 20.12 20.14 1341
11/20/2012 20.05 20.17 20.03 20.17 2246
11/19/2012 19.99 20.35 19.99 20.16 846
11/16/2012 19.86 20.00 19.69 19.99 1026
11/15/2012 19.90 20.00 19.75 19.84 1278
11/14/2012 20.21 20.28 19.84 19.88 1924
11/13/2012 20.18 20.40 20.11 20.21 1792
11/12/2012 20.20 20.36 20.20 20.23 2089
11/9/2012 20.19 20.45 20.15 20.22 1027
11/8/2012 20.47 20.58 20.25 20.25 1344
11/7/2012 20.72 20.79 20.37 20.50 1251
11/6/2012 20.71 20.93 20.71 20.86 1238
11/5/2012 20.59 20.76 20.59 20.69 606
11/2/2012 20.98 21.00 20.68 20.71 1130
11/1/2012 20.70 20.98 20.70 20.85 1021
10/31/2012 20.66 20.71 20.54 20.66 1276
10/26/2012 20.74 20.74 20.52 20.65 606
10/25/2012 20.72 20.77 20.51 20.66 4397
10/24/2012 20.64 20.71 20.55 20.58 892
10/23/2012 20.72 20.72 20.54 20.57 5673
10/22/2012 20.80 20.89 20.74 20.87 722
10/19/2012 21.11 21.12 20.82 20.85 1217
10/18/2012 21.13 21.20 21.10 21.14 799
10/17/2012 21.10 21.20 21.05 21.15 1250
10/16/2012 20.99 21.09 20.91 21.08 980
10/15/2012 20.78 20.90 20.71 20.89 5383
10/12/2012 20.85 20.87 20.65 20.74 720
10/11/2012 20.91 20.95 20.77 20.78 1040
10/10/2012 20.89 20.91 20.74 20.77 1019
10/9/2012 21.03 21.03 20.82 20.90 1184
10/8/2012 21.03 21.05 20.95 21.04 2317
10/5/2012 21.09 21.13 21.03 21.06 602
10/4/2012 21.00 21.06 20.90 21.06 860
10/3/2012 20.90 20.95 20.82 20.95 677
10/2/2012 20.83 20.93 20.75 20.88 729
10/1/2012 20.87 20.98 20.77 20.85 1086
9/28/2012 20.84 20.92 20.76 20.82 1251
9/27/2012 20.79 20.89 20.69 20.83 2897
9/26/2012 20.81 20.98 20.51 20.74 2764
9/25/2012 20.99 21.01 20.77 20.82 1784
9/24/2012 20.92 21.01 20.91 20.98 1999
9/21/2012 21.11 21.11 20.92 20.99 2344
9/20/2012 21.15 21.16 21.10 21.13 1502
9/19/2012 21.13 21.14 21.09 21.14 1779
9/18/2012 21.12 21.16 21.08 21.13 1251
9/17/2012 21.13 21.16 21.06 21.13 2061
9/14/2012 21.14 21.35 21.06 21.12 1672
9/13/2012 21.04 21.12 20.98 21.05 2527
9/12/2012 21.01 21.10 21.01 21.05 3011
9/11/2012 20.98 21.04 20.98 21.01 1316
9/10/2012 21.03 21.05 20.97 20.99 2015
9/7/2012 21.01 21.09 20.98 21.04 942
9/6/2012 20.83 21.00 20.83 20.98 3674
9/5/2012 20.76 20.78 20.69 20.73 1411
9/4/2012 20.75 20.78 20.65 20.76 1000
8/31/2012 20.75 20.82 20.65 20.69 915
8/30/2012 20.71 20.78 20.65 20.67 1124
8/29/2012 20.78 21.00 20.75 20.78 2794
8/28/2012 20.77 20.80 20.72 20.75 1067
8/27/2012 20.76 20.81 20.74 20.78 1115
8/24/2012 20.64 20.80 20.58 20.78 1115
8/23/2012 20.73 20.79 20.63 20.67 1493
8/22/2012 20.74 21.00 20.71 20.77 1521
8/21/2012 20.84 20.87 20.71 20.78 702
8/20/2012 20.78 20.82 20.75 20.82 1018
8/17/2012 20.83 20.86 20.76 20.78 3396
8/16/2012 20.82 20.84 20.79 20.82 1162
8/15/2012 20.81 20.83 20.78 20.81 1430
8/14/2012 20.82 20.82 20.79 20.82 836
8/13/2012 20.82 20.82 20.76 20.81 949
8/10/2012 20.79 20.81 20.72 20.80 752
8/9/2012 20.81 20.85 20.73 20.79 2976
8/8/2012 20.78 20.79 20.73 20.78 976
8/7/2012 20.72 20.78 20.70 20.78 1027
8/6/2012 20.76 20.79 20.65 20.75 627
Marketplace
Trading Center