PowerShares ETF Shs  $21.66

down -0.05


25/7/2014 03:00 PM  |  NYSEARCA : PBP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
10/2/201320.0120.2419.9520.1140,057
10/1/201320.1120.3519.8920.1134,398
9/30/201320.0420.1119.9120.0441,005
9/27/201320.0820.2620.0820.1220,432
9/26/201320.0920.3020.0820.17141,211
9/25/201320.0920.1820.0220.1078,904
9/24/201320.1320.1920.0420.1032,709
9/23/201320.1420.1820.0420.0841,833
9/20/201320.4020.5220.0620.09131,119
9/19/201320.6620.6920.5620.6512,202
9/18/201320.6520.6920.6220.6528,149
9/17/201320.7020.7020.6220.6640,572
9/16/201320.6420.6720.5620.6423,955
9/13/201320.6320.6620.5720.6188,735
9/12/201320.5920.6520.5920.6334,977
9/11/201320.5220.6420.5220.6094,577
9/10/201320.5520.5920.5220.5728,317
9/9/201320.4220.5320.3920.5027,040
9/6/201320.4220.5020.3220.3842,298
9/5/201320.3720.4420.3620.38202,677
9/4/201320.1320.4120.1320.3936,334
9/3/201320.3120.3120.1820.2224,593
8/30/201320.2020.2320.1220.1454,725
8/29/201320.1420.3020.1420.2035,626
8/28/201320.1120.2320.1120.1731,264
8/27/201320.2620.4320.1320.1318,289
8/26/201320.3920.4720.3520.3854,433
8/23/201320.3720.4020.3020.3819,539
8/22/201320.2920.3820.1720.34144,596
8/21/201320.2320.3420.1920.3078,250
8/20/201320.2420.3520.2420.2832,718
8/19/201320.2120.3720.1920.2234,868
8/16/201320.3320.4020.2520.3044,382
8/15/201320.5320.5520.3020.33170,586
8/14/201320.6820.6820.5920.60103,070
8/13/201320.6020.6920.5320.6363,064
8/12/201320.5120.6320.5120.6337,765
8/9/201320.6320.6420.5320.5793,846
8/8/201320.5920.6420.5420.6024,188
8/7/201320.5420.6120.4320.5432,288
8/6/201320.6020.6220.5220.5732,293
8/5/201320.6020.6320.5020.6138,261
8/2/201320.5420.6120.4720.5833,345
8/1/201320.5220.5820.5220.5527,712
7/31/201320.4520.5220.4020.4321,635
7/30/201320.4620.4920.3920.4760,116
7/29/201320.3920.4920.3920.4236,272
7/26/201320.4220.4620.3520.4436,058
7/25/201320.3320.4520.3320.4230,985
7/24/201320.4320.4720.3620.4029,017
7/23/201320.4720.5020.4320.4556,278
7/22/201320.4920.4920.4220.4914,757
7/19/201320.4120.4520.3420.4293,379
7/18/201320.4520.4520.3820.4351,288
7/17/201320.4820.4820.3420.4022,011
7/16/201320.3920.4520.3820.4069,919
7/15/201320.3820.4920.2820.3840,138
7/12/201320.4020.4520.2620.3944,223
7/11/201320.4420.4820.3820.3945,870
7/10/201320.3520.4220.3520.3822,067
7/9/201320.4820.4820.3520.3668,614
7/8/201320.3520.4120.2520.34181,551
7/5/201320.2820.3920.2620.3378,906
7/3/201320.1520.3020.1520.3012,346
7/2/201320.2720.3320.1920.2979,846
7/1/201320.1920.3420.1820.22108,424
6/28/201320.2120.2520.1120.14134,506
6/27/201320.1720.2720.1520.20152,258
6/26/201320.0920.2020.0220.11128,604
6/25/201319.9320.0819.9220.0151,657
6/24/201319.9219.9719.7619.91204,146
6/21/201320.1120.1119.8719.98128,021
6/20/201320.6020.6720.1920.19354,909
6/19/201321.0121.0620.8220.8253,499
6/18/201320.9121.0720.8721.01123,111
6/17/201320.8820.9920.8020.9056,661
6/14/201320.7320.8920.7320.8182,391
6/13/201320.5620.9320.4420.86180,179
6/12/201320.8920.9020.5320.56217,101
6/11/201320.8020.8820.6520.7550,076
6/10/201320.8620.9420.6020.87139,958
6/7/201320.8420.8820.7420.8628,459
6/6/201320.4920.6720.4020.67282,847
6/5/201320.6920.7020.4520.5582,220
6/4/201320.8620.9620.6520.7362,248
6/3/201320.7520.8220.6320.82139,979
5/31/201320.9520.9720.7820.79101,562
5/30/201320.8720.9620.8120.9534,962
5/29/201320.8720.9220.7920.9049,369
5/28/201320.9521.0320.9020.9693,270
5/24/201320.7720.8920.7020.8947,927
5/23/201320.8020.9020.7520.8574,604
5/22/201321.0121.0520.8320.87124,245
5/21/201320.9921.0320.8621.0172,659
5/20/201320.9421.0420.9020.94303,278
5/17/201320.9220.9920.8520.99127,497
5/16/201320.9120.9520.8620.8794,591
5/15/201320.8720.9120.8620.8663,438
5/14/201320.8620.9320.8020.8749,168
5/13/201320.8620.9220.8620.8936,179
Trading Center