PowerShares ETF Shs  $21.71

down 0.00


24/7/2014 04:00 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
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
2/12/201320.1820.1920.1520.1660,619
2/11/201320.1520.1920.1420.1869,347
2/8/201320.1520.2020.1420.1994,350
2/7/201320.1320.1720.0920.16115,044
2/6/201320.1120.2020.0120.16162,426
2/5/201320.1020.1420.0420.12290,741
2/4/201320.1120.1420.0720.08151,231
2/1/201320.1120.1520.1020.11127,660
1/31/201320.0320.1020.0320.061,048,020
1/30/201320.0420.1020.0420.07246,445
1/29/201320.1020.1320.0220.10176,105
1/28/201320.0820.1020.0020.0593,542
1/25/201320.0620.1020.0320.0799,233
1/24/201320.0320.0720.0020.06122,210
1/23/201320.0220.0619.9720.03271,576
1/22/201319.9720.0219.9320.00308,918
1/18/201319.9519.9919.8819.98128,600
1/17/201320.0020.0019.9519.97280,134
1/16/201319.9520.0019.9519.98103,392
1/15/201320.0120.0119.9419.94173,696
1/14/201319.9419.9919.9419.99128,639
1/11/201319.9420.0019.9320.00145,689
1/10/201319.9520.0119.9419.9790,501
1/9/201319.9320.0019.9219.99172,353
1/8/201319.9619.9919.8919.98126,718
1/7/201319.9119.9819.9019.9772,532
1/4/201319.9019.9919.8819.92226,040
1/3/201319.9319.9519.8519.86313,474
1/2/201319.8219.9419.4619.90266,460
12/31/201219.4119.6619.3519.65311,978
12/28/201219.5619.5719.3519.49111,003
12/27/201219.5319.7519.3519.59439,200
12/26/201219.6419.7419.4519.61121,933
12/24/201219.7719.7719.5719.6667,897
12/21/201219.8719.8719.6519.79176,532
12/20/201220.2420.3020.2320.24395,128
12/19/201220.3020.3420.2820.30201,433
12/18/201220.2620.3120.2620.30131,660
12/17/201220.2320.3520.2320.3071,729
Trading Center