$20.43 +0.08 (%) PowerShares ETF Shs - NYSEARCA

Oct. 20, 2014 | 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
12/30/201320.7320.7620.7020.72114,702
12/27/201320.7020.8120.6820.7259,174
12/26/201320.8820.8820.6920.70105,624
12/24/201320.6420.7320.6320.6830,287
12/23/201320.6520.7020.6020.65112,060
12/20/201320.4320.7020.4320.56156,231
12/19/201321.1021.1921.0621.1641,536
12/18/201320.9021.1420.8921.1165,282
12/17/201320.9920.9920.9120.9779,139
12/16/201320.9521.0620.9521.0079,224
12/13/201320.9120.9520.8620.93126,054
12/12/201320.9120.9620.8620.89250,126
12/11/201321.0721.0720.8820.9130,229
12/10/201321.0021.0720.9921.0221,225
12/9/201321.0721.0821.0121.0636,518
12/6/201320.9621.1120.9421.0554,452
12/5/201320.8720.9420.8620.9022,037
12/4/201320.9120.9820.8720.9635,032
12/3/201320.9221.0320.8920.9768,710
12/2/201321.0121.0620.9521.0022,219
11/29/201321.0321.0520.9721.0211,132
11/27/201320.9421.0520.9420.9726,730
11/26/201320.9421.0320.9220.9362,405
11/25/201320.9521.0020.9320.9328,069
11/22/201320.8820.9920.8520.9346,359
11/21/201320.8720.9820.8020.9033,826
11/20/201320.8420.9120.7620.8329,904
11/19/201320.8220.9020.7720.8633,396
11/18/201320.9420.9920.8420.8944,655
11/15/201320.8220.9420.8020.8959,976
11/14/201320.8020.8620.7920.8130,958
11/13/201320.7620.8720.7620.8540,488
11/12/201320.7920.8420.7720.7821,652
11/11/201320.8420.8520.7720.8373,230
11/8/201320.7020.8320.7020.7957,948
11/7/201320.8020.8120.6820.6819,680
11/6/201320.7620.8220.7520.7661,584
11/5/201320.7920.8320.7720.8141,091
11/4/201320.8020.8220.7620.81514,504
11/1/201320.7220.8020.6820.7856,471
10/31/201320.7020.7920.6720.7232,115
10/30/201320.6820.8020.6820.7849,755
10/29/201320.7220.8020.6820.7840,906
10/28/201320.7220.7720.6020.7750,547
10/25/201320.6620.7320.6420.6956,452
10/24/201320.6520.6820.6020.6484,348
10/23/201320.6820.6820.5720.6075,687
10/22/201320.7220.7420.6020.6430,318
10/21/201320.5820.6520.5620.5937,544
10/18/201320.5620.7020.5020.5751,254
10/17/201320.4020.6120.3620.5940,323
10/16/201320.3420.5120.3420.4643,243
10/15/201320.2620.4020.1920.2140,288
10/14/201320.1420.3920.1420.3914,903
10/11/201320.1120.3320.1120.2595,750
10/10/201319.9020.3219.9020.1936,569
10/9/201319.8419.9119.6719.8142,560
10/8/201320.1620.1619.7519.7920,691
10/7/201319.9120.1519.9120.1331,635
10/4/201319.9920.1819.9920.1627,935
10/3/201320.0620.0819.8820.0145,614
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center