PowerShares ETF Shs  $21.70

down -0.01


25/7/2014 09:30 AM  |  NYSEARCA : PBP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
7/23/201220.3220.3620.1220.34147,673
7/20/201220.5220.5220.4020.4366,250
7/19/201220.5320.5720.4820.53137,868
7/18/201220.4820.5320.4620.5198,605
7/17/201220.5220.5320.4320.49399,277
7/16/201220.5320.5420.4220.4776,691
7/13/201220.4620.5120.3220.45157,126
7/12/201220.2920.3520.2020.3149,788
7/11/201220.3620.3920.2320.3475,278
7/10/201220.3920.4520.2920.3378,308
7/9/201220.4120.4120.3320.38537,727
7/6/201220.3520.4220.3120.3993,490
7/5/201220.4520.4620.3520.43184,873
7/3/201220.4220.4620.3620.4238,960
7/2/201220.3820.5820.3120.40285,541
6/29/201220.3220.4920.2320.29119,705
6/28/201220.0720.0819.8720.0673,757
6/27/201220.0620.1520.0220.1059,974
6/26/201219.9820.0519.8720.0169,924
6/25/201220.0020.0019.8519.9559,876
6/22/201220.1320.1820.0020.11150,472
6/21/201220.3020.3019.9819.9976,094
6/20/201220.2720.3420.1420.26158,747
6/19/201220.2020.3920.2020.26122,996
6/18/201219.9620.1719.9620.1534,962
6/15/201220.0920.0919.9620.04100,116
6/14/201220.0520.1220.0020.1167,727
6/13/201220.0020.1119.9619.98102,604
6/12/201219.9020.0519.8820.0468,924
6/11/201220.0720.1019.8819.9073,768
6/8/201219.9120.0219.8720.00226,095
6/7/201220.0720.0719.9119.93290,348
6/6/201219.7919.9019.7519.8988,727
6/5/201219.3819.6219.3819.6074,718
6/4/201219.4419.7019.0119.46381,528
6/1/201219.5819.6619.4119.41235,223
5/31/201219.8019.8719.7019.811,298,910
5/30/201219.8519.8719.7319.7895,309
5/29/201219.8919.9619.8419.9467,529
5/25/201219.7819.8819.7619.80162,432
5/24/201219.7819.9019.6919.80177,855
5/23/201219.6419.7619.5319.7064,888
5/22/201219.7419.8319.4019.67112,701
5/21/201219.5419.7419.5019.7371,373
5/18/201219.6819.7019.4019.4564,313
5/17/201219.9219.9919.5519.58136,075
5/16/201220.0820.1719.8819.91102,849
5/15/201220.0820.1219.9119.9874,290
5/14/201220.1320.2020.0520.09120,038
5/11/201220.2520.4520.2020.3191,264
5/10/201220.4220.4320.2520.30199,884
5/9/201220.2020.3920.1120.3275,992
5/8/201220.4020.4220.2220.42104,599
5/7/201220.3820.5020.3720.4988,601
5/4/201220.6220.6220.3820.4387,537
5/3/201220.6820.7420.2720.58232,563
5/2/201220.6720.7720.6520.71157,608
5/1/201220.6320.7720.6020.75514,442
4/30/201220.6620.7120.5920.67145,506
4/27/201220.6920.7320.5920.73210,972
4/26/201220.5520.6820.5220.66109,709
4/25/201220.5020.6120.5020.5899,034
4/24/201220.3520.4320.2920.4038,696
4/23/201220.3420.3620.2320.3661,963
4/20/201220.4520.6220.4020.5051,266
4/19/201220.4920.5920.3020.37110,000
4/18/201220.4620.6520.4120.43189,176
4/17/201220.3620.6220.3320.55101,254
4/16/201220.3520.4120.1820.2599,952
4/13/201220.4320.6520.2520.2575,962
4/12/201220.2520.5020.2520.4560,008
4/11/201220.2820.3520.1820.25117,081
4/10/201220.3220.6520.0120.12117,444
4/9/201220.4920.7920.2020.3883,742
4/5/201220.4920.5720.4020.5289,376
4/4/201220.5520.5620.4420.55121,517
4/3/201220.6120.7120.5520.63188,713
4/2/201220.5420.6420.5020.61117,059
3/30/201220.5520.5920.4020.54108,235
3/29/201220.4020.5920.3620.5174,669
3/28/201220.6820.6820.4020.5235,291
3/27/201220.5820.7020.5120.56105,700
3/26/201220.4520.5920.4520.5776,360
3/23/201220.4820.4820.3320.4781,471
3/22/201220.4120.4120.2520.38376,072
3/21/201220.4820.5320.4020.49162,208
3/20/201220.4220.6020.3520.49223,459
3/19/201220.4720.5920.4020.50151,865
3/16/201220.4520.6220.4020.53151,778
3/15/201220.5920.6520.5420.5737,411
3/14/201220.5820.6020.5220.5747,428
3/13/201220.5620.8220.3020.58149,411
3/12/201220.4520.5420.4320.5230,034
3/9/201220.5020.5920.4620.5027,945
3/8/201220.3820.4620.3520.4327,932
3/7/201220.5020.5020.2120.23127,014
3/6/201220.3220.3320.1220.2363,407
3/5/201220.3420.5020.3020.50147,061
3/2/201220.4320.4920.3220.40110,749
3/1/201220.3820.4920.3220.39221,427
Trading Center