POWERSHARES S&P 500 BUYWRITE $20.85

down -0.02


23/5/2013 04:23 PM  |  NYSEARCA : PBP  |  Industries :
Type:

PBP historical data

Date Open High Low Close Volume
3/13/2012 20.56 20.82 20.30 20.58 1495
3/12/2012 20.45 20.54 20.43 20.52 301
3/9/2012 20.50 20.59 20.46 20.50 280
3/8/2012 20.38 20.46 20.35 20.43 280
3/7/2012 20.50 20.50 20.21 20.23 1271
3/6/2012 20.32 20.33 20.12 20.23 635
3/5/2012 20.34 20.50 20.30 20.50 1471
3/2/2012 20.43 20.49 20.32 20.40 1108
3/1/2012 20.38 20.49 20.32 20.39 2210
2/29/2012 20.37 20.39 20.27 20.35 1410
2/28/2012 20.35 20.39 20.27 20.36 1072
2/27/2012 20.26 20.41 20.24 20.36 958
2/24/2012 20.30 20.36 20.27 20.34 363
2/23/2012 20.23 20.55 20.21 20.31 547
2/22/2012 20.20 20.34 20.20 20.25 527
2/21/2012 20.30 20.33 20.21 20.32 521
2/17/2012 20.28 20.45 20.20 20.27 516
2/16/2012 20.27 20.31 20.23 20.28 560
2/15/2012 20.24 20.31 20.20 20.26 301
2/14/2012 20.29 20.40 20.19 20.27 1758
2/13/2012 20.26 20.54 20.19 20.26 570
2/10/2012 20.15 20.30 20.13 20.13 1158
2/9/2012 20.25 20.28 20.16 20.26 469
2/8/2012 20.24 20.30 20.20 20.25 397
2/7/2012 20.24 20.25 20.14 20.16 759
2/6/2012 20.21 20.24 20.10 20.24 1991
2/3/2012 20.15 20.24 20.09 20.21 2129
2/2/2012 20.12 20.14 20.04 20.12 471
2/1/2012 20.10 20.13 20.02 20.08 822
1/31/2012 20.14 20.14 19.90 20.00 506
1/30/2012 19.96 20.02 19.85 20.00 1089
1/27/2012 19.95 20.08 19.95 20.03 376
1/26/2012 20.05 20.10 19.97 20.01 551
1/25/2012 19.95 20.15 19.89 20.13 1289
1/24/2012 19.88 19.97 19.88 19.95 1303
1/23/2012 19.97 20.01 19.90 19.97 684
1/20/2012 19.98 19.99 19.87 19.89 344
1/19/2012 19.99 20.04 19.89 19.94 1417
1/18/2012 19.97 20.00 19.92 19.96 776
1/17/2012 19.93 19.95 19.87 19.91 301
1/13/2012 19.92 19.96 19.85 19.85 1255
1/12/2012 20.07 20.07 19.85 19.94 777
1/11/2012 19.99 20.03 19.85 19.90 1672
1/10/2012 19.96 20.00 19.89 19.94 2967
1/9/2012 19.93 20.09 19.89 19.93 1463
1/6/2012 19.92 20.29 19.81 19.89 3765
1/5/2012 20.11 20.27 19.76 19.91 1965
1/4/2012 19.96 19.96 19.80 19.86 467
1/3/2012 19.84 20.09 19.37 19.93 2536
12/30/2011 19.76 19.76 19.39 19.62 421
12/29/2011 19.73 19.76 19.59 19.63 2014
12/28/2011 19.74 19.77 19.59 19.70 330
12/27/2011 19.72 19.81 19.64 19.70 292
12/23/2011 19.75 19.82 19.70 19.78 322
12/22/2011 19.70 19.73 19.65 19.68 110
12/21/2011 19.41 19.74 19.41 19.59 845
12/20/2011 19.44 19.60 19.44 19.52 456
12/19/2011 19.27 19.48 19.21 19.25 273
12/16/2011 19.01 19.66 17.55 19.19 666
12/15/2011 21.08 21.16 21.07 21.09 173
12/14/2011 20.97 21.10 20.93 21.00 86
12/13/2011 21.26 21.26 21.08 21.08 143
12/12/2011 21.18 21.20 21.02 21.09 155
12/9/2011 21.16 21.22 21.09 21.20 268
12/8/2011 21.01 21.10 20.94 21.02 1116
12/7/2011 21.12 21.15 20.98 21.09 206
12/6/2011 21.17 21.17 21.02 21.12 491
12/5/2011 21.27 21.27 21.03 21.13 409
12/2/2011 21.00 21.09 20.98 20.98 384
12/1/2011 20.81 20.98 20.36 20.94 159
11/30/2011 20.73 20.98 20.73 20.95 1107
11/29/2011 20.31 20.66 20.25 20.53 127
11/28/2011 20.39 20.49 20.21 20.21 390
11/25/2011 20.02 20.17 19.97 19.97 72
11/23/2011 20.14 20.62 19.97 20.06 943
11/22/2011 20.23 20.43 20.23 20.28 390
11/21/2011 20.43 20.50 20.18 20.32 460
11/18/2011 20.39 20.67 20.37 20.48 120
11/17/2011 20.66 20.77 20.42 20.47 172
11/16/2011 20.73 20.90 20.73 20.73 108
11/15/2011 20.80 20.87 20.68 20.82 73
11/14/2011 20.56 21.06 20.43 20.66 152
11/11/2011 20.78 20.82 20.70 20.76 210
11/10/2011 20.04 21.08 20.04 20.55 369
11/9/2011 20.52 20.75 20.31 20.41 175
11/8/2011 20.71 20.84 20.53 20.72 339
11/7/2011 20.61 20.69 20.48 20.67 225
11/4/2011 20.53 20.63 20.49 20.57 87
11/3/2011 20.47 20.63 20.42 20.58 109
11/2/2011 20.44 20.79 20.22 20.38 544
11/1/2011 20.27 20.30 20.10 20.19 177
10/31/2011 20.70 20.70 20.52 20.52 1280
10/28/2011 20.64 20.78 20.64 20.72 128
10/27/2011 20.65 20.87 20.47 20.67 406
10/26/2011 20.42 20.45 20.25 20.39 81
10/25/2011 20.44 20.44 20.32 20.32 165
10/24/2011 20.40 20.53 20.40 20.45 190
10/21/2011 20.25 20.49 20.12 20.27 277
10/20/2011 20.11 20.14 19.92 20.08 173
10/19/2011 19.92 20.13 19.92 20.00 222
Marketplace
Trading Center