$21.48 -0.43 (%) PowerShares ETF Shs - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
5/10/201320.8420.9120.8020.9169,823
5/9/201320.8620.9120.8520.8650,930
5/8/201320.8520.9820.8520.9175,438
5/7/201320.8520.9020.8520.9067,070
5/6/201320.8420.9020.8420.90149,996
5/3/201320.8920.8920.8420.84160,152
5/2/201320.8220.8620.7920.8072,667
5/1/201320.8420.8820.7520.8153,109
4/30/201320.7820.8320.7820.8133,212
4/29/201320.8120.8420.7820.8051,976
4/26/201320.7620.8020.7320.7664,059
4/25/201320.7520.9120.7520.79435,455
4/24/201320.7520.7520.6520.71245,487
4/23/201320.7020.7520.6820.72178,367
4/22/201320.4320.6620.0820.6470,957
4/19/201320.4720.6120.1920.5873,430
4/18/201320.5920.6220.3520.46130,963
4/17/201320.6320.6320.4120.5439,405
4/16/201320.6120.6520.5520.6545,285
4/15/201320.6420.6520.4620.47102,270
4/12/201320.6320.6820.5620.66150,593
4/11/201320.6720.6720.6220.6494,221
4/10/201320.6120.6420.5820.63119,857
4/9/201320.5820.6020.5120.5662,160
4/8/201320.4520.5220.4020.5176,915
4/5/201320.3520.4420.2620.4253,964
4/4/201320.4420.5020.3720.4699,199
4/3/201320.5420.5420.4120.4481,143
4/2/201320.5120.5620.4420.5184,264
4/1/201320.5120.5420.4420.4657,951
3/28/201320.4720.5220.4420.5250,105
3/27/201320.4020.4820.3220.4562,889
3/26/201320.4220.4920.4020.4661,525
3/25/201320.4420.4920.3120.3758,887
3/22/201320.3420.4220.3020.4267,215
3/21/201320.3420.3920.3020.32133,078
3/20/201320.3920.4420.3020.41138,549
3/19/201320.3720.3920.2220.30230,322
3/18/201320.3320.3920.2520.31268,259
3/15/201320.3520.4020.3220.37118,226
3/14/201320.4020.4420.3820.43124,105
3/13/201320.3820.4220.3620.4078,646
3/12/201320.3120.4320.2720.3972,495
3/11/201320.3720.4320.3320.39144,992
3/8/201320.3820.4020.2820.37193,043
3/7/201320.1020.3820.0920.34178,014
3/6/201320.3220.3520.3120.3374,527
3/5/201320.2920.3420.2820.30118,179
3/4/201320.1020.2520.0920.2368,514
3/1/201319.9420.2119.8520.1446,722
2/28/201320.0520.2220.0520.1486,594
2/27/201320.3220.3219.9220.1555,250
2/26/201319.8919.9819.8119.93139,635
2/25/201320.1820.1819.8119.8296,380
2/22/201320.0820.1120.0220.11349,104
2/21/201320.0320.0419.9019.97213,977
2/20/201320.2320.2319.9520.05140,025
2/19/201320.1520.2220.0020.20112,557
2/15/201320.2220.2220.0620.09123,138
2/14/201320.2020.2120.1220.1695,596
2/13/201320.1820.1920.1520.1670,240
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center