POWERSHARES S&P 500 BUYWRITE $20.87

down -0.14


22/5/2013 04:22 PM  |  NYSEARCA : PBP  |  Industries :
Type:

PBP historical data

Date Open High Low Close Volume
10/17/2011 19.99 20.00 19.84 19.89 400
10/14/2011 20.01 20.04 19.93 20.00 105
10/13/2011 19.77 19.83 19.67 19.80 76
10/12/2011 19.87 19.96 19.80 19.81 175
10/11/2011 19.62 19.77 19.58 19.68 121
10/10/2011 19.46 19.66 19.45 19.65 204
10/7/2011 19.23 19.24 19.08 19.19 96
10/6/2011 18.91 19.27 18.90 19.27 270
10/5/2011 18.64 18.99 18.64 18.97 129
10/4/2011 18.12 18.68 17.75 18.68 579
10/3/2011 18.71 18.83 18.29 18.41 130
9/30/2011 18.75 19.02 18.74 18.74 110
9/29/2011 19.20 19.20 18.82 19.06 76
9/28/2011 19.44 19.44 18.94 18.94 269
9/27/2011 19.30 19.75 19.18 19.18 468
9/26/2011 18.68 19.10 18.65 19.10 3241
9/23/2011 18.55 18.76 18.44 18.64 120
9/22/2011 18.73 18.78 18.24 18.61 282
9/21/2011 19.42 19.51 19.13 19.13 279
9/20/2011 19.44 19.59 19.41 19.45 161
9/19/2011 19.11 19.49 19.11 19.44 115
9/16/2011 19.16 19.56 19.16 19.50 120
9/15/2011 19.58 19.66 19.53 19.53 388
9/14/2011 19.58 19.67 19.46 19.60 171
9/13/2011 19.14 19.58 19.13 19.56 231
9/12/2011 19.21 19.44 19.11 19.44 358
9/9/2011 19.45 19.45 19.16 19.21 269
9/8/2011 19.21 19.55 19.21 19.53 168
9/7/2011 19.40 19.56 19.35 19.49 363
9/6/2011 19.06 19.30 19.04 19.25 102
9/2/2011 19.12 19.41 19.12 19.30 131
9/1/2011 19.53 19.55 19.40 19.47 173
8/31/2011 19.46 19.59 19.36 19.51 181
8/30/2011 19.32 19.50 19.27 19.44 197
8/29/2011 19.48 19.48 19.34 19.37 144
8/26/2011 18.80 19.26 18.78 19.20 342
8/25/2011 19.08 19.24 18.98 19.02 270
8/24/2011 19.00 19.18 19.00 19.18 124
8/23/2011 18.82 19.07 18.74 19.01 108
8/22/2011 18.99 18.99 18.59 18.66 45
8/19/2011 18.52 18.88 18.41 18.59 498
8/18/2011 18.27 19.10 18.27 18.77 289
8/17/2011 19.88 19.95 19.55 19.64 97
8/16/2011 19.88 19.88 19.56 19.63 80
8/15/2011 19.68 19.84 19.48 19.82 305
8/12/2011 19.52 19.58 19.31 19.35 92
8/11/2011 18.56 19.48 18.56 19.28 576
8/10/2011 18.94 19.05 18.45 18.45 188
8/9/2011 18.70 19.27 18.02 19.27 379
8/8/2011 19.33 19.37 18.41 18.41 569
8/5/2011 20.06 20.06 18.81 19.75 1275
8/4/2011 20.50 20.50 19.71 19.76 725
8/3/2011 20.60 20.76 20.45 20.75 269
8/2/2011 20.91 20.95 20.61 20.70 236
8/1/2011 21.20 21.30 20.78 20.93 172
7/29/2011 20.88 21.07 20.82 20.95 131
7/28/2011 21.06 21.20 21.01 21.02 144
7/27/2011 21.29 21.29 21.07 21.14 1086
7/26/2011 21.28 21.40 21.28 21.28 74
7/25/2011 21.24 21.44 21.24 21.33 205
7/22/2011 21.36 21.45 21.34 21.45 159
7/21/2011 21.36 21.45 21.34 21.43 113
7/20/2011 21.18 21.41 21.16 21.24 355
7/19/2011 21.12 21.28 21.12 21.24 88
7/18/2011 21.19 21.19 21.02 21.09 57
7/15/2011 21.11 21.35 20.98 21.15 292
7/14/2011 21.18 21.23 21.14 21.14 72
7/13/2011 21.16 21.26 21.10 21.21 816
7/12/2011 21.09 21.21 21.09 21.16 265
7/11/2011 21.02 21.15 21.02 21.12 227
7/8/2011 21.12 21.20 21.12 21.14 86
7/7/2011 21.24 21.24 21.13 21.18 589
7/6/2011 21.15 21.19 21.12 21.14 77
7/5/2011 21.25 21.25 21.12 21.14 112
7/1/2011 20.69 21.22 20.69 21.18 178
6/30/2011 21.17 21.18 21.09 21.11 189
6/29/2011 21.00 21.27 20.99 21.11 91
6/28/2011 20.97 21.00 20.91 20.95 203
6/27/2011 20.92 20.94 20.74 20.82 166
6/24/2011 20.84 20.86 20.69 20.78 161
6/23/2011 20.75 20.92 20.68 20.92 112
6/22/2011 20.98 20.99 20.90 20.90 153
6/21/2011 20.90 21.02 20.87 20.90 120
6/20/2011 20.74 20.88 20.69 20.85 553
6/17/2011 20.93 20.93 20.58 20.72 400
6/16/2011 20.56 20.89 20.50 20.75 1121
6/15/2011 20.91 20.91 20.58 20.60 654
6/14/2011 20.49 21.11 20.49 20.97 931
6/10/2011 20.81 20.85 20.67 20.70 2618
6/9/2011 21.01 21.13 20.90 21.06 64
6/8/2011 20.95 21.00 20.85 20.87 111
6/7/2011 20.99 21.12 20.84 20.99 185
6/6/2011 21.07 21.13 20.96 20.96 177
6/3/2011 21.19 21.30 21.07 21.14 537
6/2/2011 21.34 21.36 21.25 21.33 112
6/1/2011 21.36 21.57 21.30 21.30 333
5/31/2011 21.54 21.64 21.52 21.59 223
5/27/2011 21.50 21.55 21.45 21.48 286
5/26/2011 21.30 21.48 21.27 21.46 223
5/25/2011 21.38 21.43 21.31 21.43 154
Marketplace
Trading Center