PowerShares ETF Shs  $21.68

up +0.02


28/7/2014 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
12/18/201220.2620.3120.2620.30131,660
12/17/201220.2320.3520.2320.3071,729
12/14/201220.2820.3020.2420.2559,102
12/13/201220.2420.3020.2320.27159,817
12/12/201220.2320.2920.2320.2377,001
12/11/201220.2520.3120.2320.23108,329
12/10/201220.2120.2720.2020.2589,703
12/7/201220.2220.2620.2120.25105,666
12/6/201220.2520.2520.2020.2471,330
12/5/201220.1820.2520.1320.2591,858
12/4/201220.1320.2420.1020.19119,529
12/3/201220.2520.2820.1820.26176,053
11/30/201220.2520.2920.1720.2952,509
11/29/201220.2720.3320.1920.2682,049
11/28/201220.1520.2520.1320.24121,357
11/27/201220.2020.2720.1720.17315,328
11/26/201220.3620.3620.1520.21424,199
11/23/201220.2020.2420.1420.2364,490
11/21/201220.1820.3020.1220.14134,023
11/20/201220.0520.1720.0320.17224,544
11/19/201219.9920.3519.9920.1684,543
11/16/201219.8620.0019.6919.99102,514
11/15/201219.9020.0019.7519.84127,711
11/14/201220.2120.2819.8419.88192,331
11/13/201220.1820.4020.1120.21179,150
11/12/201220.2020.3620.2020.23208,874
11/9/201220.1920.4520.1520.22102,619
11/8/201220.4720.5820.2520.25134,340
11/7/201220.7220.7920.3720.50125,017
11/6/201220.7120.9320.7120.86123,740
11/5/201220.5920.7620.5920.6960,565
11/2/201220.9821.0020.6820.71112,937
11/1/201220.7020.9820.7020.85102,046
10/31/201220.6620.7120.5420.66127,563
10/26/201220.7420.7420.5220.6560,576
10/25/201220.7220.7720.5120.66439,603
10/24/201220.6420.7120.5520.5889,107
10/23/201220.7220.7220.5420.57567,279
10/22/201220.8020.8920.7420.8772,202
10/19/201221.1121.1220.8220.85121,635
10/18/201221.1321.2021.1021.1479,900
10/17/201221.1021.2021.0521.15124,986
10/16/201220.9921.0920.9121.0897,937
10/15/201220.7820.9020.7120.89538,204
10/12/201220.8520.8720.6520.7471,932
10/11/201220.9120.9520.7720.78103,980
10/10/201220.8920.9120.7420.77101,823
10/9/201221.0321.0320.8220.90118,321
10/8/201221.0321.0520.9521.04231,626
10/5/201221.0921.1321.0321.0660,192
10/4/201221.0021.0620.9021.0685,934
10/3/201220.9020.9520.8220.9567,631
10/2/201220.8320.9320.7520.8872,882
10/1/201220.8720.9820.7720.85108,551
9/28/201220.8420.9220.7620.82125,022
9/27/201220.7920.8920.6920.83289,607
9/26/201220.8120.9820.5120.74276,388
9/25/201220.9921.0120.7720.82178,327
9/24/201220.9221.0120.9120.98199,803
9/21/201221.1121.1120.9220.99234,370
9/20/201221.1521.1621.1021.13150,188
9/19/201221.1321.1421.0921.14177,880
9/18/201221.1221.1621.0821.13125,033
9/17/201221.1321.1621.0621.13206,062
9/14/201221.1421.3521.0621.12167,130
9/13/201221.0421.1220.9821.05252,630
9/12/201221.0121.1021.0121.05301,053
9/11/201220.9821.0420.9821.01131,577
9/10/201221.0321.0520.9720.99201,437
9/7/201221.0121.0920.9821.0494,167
9/6/201220.8321.0020.8320.98367,393
9/5/201220.7620.7820.6920.73141,101
9/4/201220.7520.7820.6520.7699,950
8/31/201220.7520.8220.6520.6991,425
8/30/201220.7120.7820.6520.67112,304
8/29/201220.7821.0020.7520.78279,317
8/28/201220.7720.8020.7220.75106,684
8/27/201220.7620.8120.7420.78111,496
8/24/201220.6420.8020.5820.78111,464
8/23/201220.7320.7920.6320.67149,271
8/22/201220.7421.0020.7120.77152,073
8/21/201220.8420.8720.7120.7870,113
8/20/201220.7820.8220.7520.82101,713
8/17/201220.8320.8620.7620.78339,575
8/16/201220.8220.8420.7920.82116,110
8/15/201220.8120.8320.7820.81142,920
8/14/201220.8220.8220.7920.8283,598
8/13/201220.8220.8220.7620.8194,875
8/10/201220.7920.8120.7220.8075,176
8/9/201220.8120.8520.7320.79297,518
8/8/201220.7820.7920.7320.7897,507
8/7/201220.7220.7820.7020.78102,652
8/6/201220.7620.7920.6520.7562,637
8/3/201220.7420.7720.6820.7289,605
8/2/201220.7020.7020.3920.54113,145
8/1/201220.6820.6820.4820.55115,007
7/31/201220.6420.6420.5320.59115,070
7/30/201220.6020.6520.5520.56414,848
7/27/201220.5120.6420.4820.57276,458
7/26/201220.4020.4520.3020.4273,671
Trading Center