$20.26 -0.04 (%) PrShs S&P 500 Shs -

May. 4, 2016 | 03:37 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
12/8/201521.1621.1821.0021.131,470,020
12/7/201521.2521.2921.1121.1756,934
12/4/201521.0121.2421.0121.22427,997
12/3/201521.1121.1920.8920.94254,891
12/2/201521.2621.3221.1521.1866,938
12/1/201521.1821.2821.1821.2633,920
11/30/201521.1521.2421.1421.21366,678
11/27/201521.3621.3621.1821.2417,981
11/25/201521.1521.2521.1221.2255,014
11/24/201521.1321.2021.0621.1581,396
11/23/201521.1621.2321.1021.11141,807
11/20/201521.3021.3021.1321.19373,755
11/19/201521.1521.2021.1321.1455,487
11/18/201521.1721.1921.1121.14118,337
11/17/201521.1921.2021.0921.17185,956
11/16/201521.0021.1320.9421.1148,970
11/13/201521.0821.0820.9120.9187,452
11/12/201521.1121.1421.0421.0587,561
11/11/201521.1821.1821.1021.1543,260
11/10/201521.1021.1521.1021.1574,174
11/9/201521.1521.1721.1021.13447,781
11/6/201521.1421.1521.1221.1469,517
11/5/201521.1421.1521.1021.1357,355
11/4/201521.1521.1521.1021.1085,260
11/3/201521.1921.1921.1221.1588,833
10/30/201521.1121.1321.0321.0954,886
10/29/201520.9521.1320.9521.0580,960
10/28/201521.0621.1121.0021.0955,536
10/26/201521.0521.0721.0421.0456,522
10/23/201521.0721.0820.9921.0472,217
10/22/201520.8220.9820.8220.9784,586
10/21/201520.9020.9120.7520.7559,771
10/20/201520.8720.9420.8020.8263,533
10/19/201520.8120.9220.7520.8970,620
10/16/201520.9921.0020.7520.8392,245
10/15/201520.9020.9020.8520.90145,962
10/14/201520.9020.9320.8220.8260,978
10/13/201520.9020.9120.8520.8574,076
10/12/201520.8520.9320.8520.9076,835
10/9/201520.8820.9020.8720.88124,088
10/8/201520.7420.8720.7420.87344,375
10/7/201520.8220.8320.6520.76203,828
10/6/201520.7720.7720.6220.6972,404
10/5/201520.5420.7320.5420.6973,880
10/2/201520.1620.4519.9820.44220,227
10/1/201520.2520.3520.0420.25150,802
9/30/201520.2020.2020.0120.1875,925
9/29/201519.8720.0419.7219.8671,750
9/28/201520.3120.3119.7919.86115,324
9/25/201520.4520.4520.2020.27128,932
9/24/201520.2720.3120.0520.2897,406
9/23/201520.4320.4420.2620.3289,685
9/22/201520.3720.4820.2220.33250,321
9/21/201520.6720.7220.3520.52645,151
9/18/201520.2220.6420.2120.41101,756
9/17/201520.8221.1320.7720.8976,119
9/16/201520.7820.8820.7320.8046,570
9/15/201520.6220.7520.5320.7151,593
9/14/201520.5820.5920.3920.46253,403
9/11/201520.4220.5520.3320.5032,958
9/10/201520.4120.5720.2720.4267,769
9/9/201520.7020.8220.2220.2991,064
9/8/201520.1420.5820.1420.55232,329
9/4/201520.0120.3719.9720.0953,839
9/3/201520.4020.6120.2820.3150,031
9/2/201520.1020.4120.0220.3598,985
9/1/201520.2920.4319.8319.90145,678
8/31/201520.5020.6120.4220.45566,322
8/28/201520.4720.7020.4220.5876,282
8/27/201520.2220.7720.1720.47207,996
8/26/201519.7520.3219.6120.16122,351
8/25/201520.0220.2919.5519.59100,867
8/24/201519.3520.3312.7119.63653,386
8/21/201520.8120.8720.4720.49207,604
8/20/201521.2821.3221.0121.01121,479
8/19/201521.5821.5921.3421.4671,284
8/18/201521.6921.7021.5921.6392,152
8/17/201521.5421.6921.4021.64255,651
8/14/201521.5621.5821.4421.5739,814
8/13/201521.4421.5821.4021.4963,243
8/12/201521.3321.5321.1421.5172,759
8/11/201521.5721.5721.3721.47178,805
8/10/201521.5721.6421.5121.60140,287
8/7/201521.3821.4621.2821.3783,053
8/6/201521.5321.6521.3421.4470,920
8/5/201521.6221.7021.5421.55188,334
8/4/201521.5321.5721.4221.5281,069
8/3/201521.5621.6221.4221.48937,527
7/31/201521.6321.7121.5321.6085,168
7/30/201521.5821.7121.4321.7161,688
7/29/201521.4621.6321.3921.60127,475
7/28/201521.2721.4821.2121.46116,794
7/27/201521.3121.3321.1821.21472,113
7/24/201521.5221.5721.3121.3641,712
7/23/201521.5821.6721.4721.5474,426
7/22/201521.5921.6721.5421.6060,940
7/21/201521.6221.6921.5821.6757,134
7/20/201521.8421.8421.6221.73122,983
7/17/201521.6721.6821.5921.6467,430
7/16/201521.5221.6921.5221.6682,620
Trading Center