$20.65 +0.03 (%) PowerShares ETF Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
2/29/201220.3720.3920.2720.35140,917
2/28/201220.3520.3920.2720.36107,140
2/27/201220.2620.4120.2420.3695,769
2/24/201220.3020.3620.2720.3436,277
2/23/201220.2320.5520.2120.3154,610
2/22/201220.2020.3420.2020.2552,641
2/21/201220.3020.3320.2120.3252,052
2/17/201220.2820.4520.2020.2751,506
2/16/201220.2720.3120.2320.2855,941
2/15/201220.2420.3120.2020.2630,031
2/14/201220.2920.4020.1920.27175,707
2/13/201220.2620.5420.1920.2656,913
2/10/201220.1520.3020.1320.13115,716
2/9/201220.2520.2820.1620.2646,852
2/8/201220.2420.3020.2020.2539,608
2/7/201220.2420.2520.1420.1675,866
2/6/201220.2120.2420.1020.24199,035
2/3/201220.1520.2420.0920.21212,880
2/2/201220.1220.1420.0420.1247,051
2/1/201220.1020.1320.0220.0882,103
1/31/201220.1420.1419.9020.0050,563
1/30/201219.9620.0219.8520.00108,810
1/27/201219.9520.0819.9520.0337,552
1/26/201220.0520.1019.9720.0155,072
1/25/201219.9520.1519.8920.13128,822
1/24/201219.8819.9719.8819.95130,245
1/23/201219.9720.0119.9019.9768,317
1/20/201219.9819.9919.8719.8934,317
1/19/201219.9920.0419.8919.94141,659
1/18/201219.9720.0019.9219.9677,592
1/17/201219.9319.9519.8719.9130,024
1/13/201219.9219.9619.8519.85125,412
1/12/201220.0720.0719.8519.9477,655
1/11/201219.9920.0319.8519.90167,124
1/10/201219.9620.0019.8919.94296,604
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center