$20.66 +0.04 (%) PowerShares ETF Shs - NYSEARCA

Oct. 24, 2014 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
7/25/201220.2520.2820.0820.17289,621
7/24/201220.3220.3720.0720.1877,199
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center