$21.71 +0.04 (%) PrShs S&P 500 Shs - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
12/8/201420.8320.8520.7020.74152,973
12/5/201420.7620.8420.7620.82160,982
12/4/201420.7320.8020.7120.78103,520
12/3/201420.7720.7920.7320.79103,229
12/2/201420.6720.7520.6320.74109,705
12/1/201420.6820.6820.6020.6573,564
11/28/201420.7020.8120.7020.7071,213
11/26/201420.7420.7620.6820.76115,366
11/25/201420.7120.7920.6820.70960,310
11/24/201420.7620.7620.6920.70126,006
11/21/201420.8720.8720.6120.70154,908
11/20/201420.7820.8420.7720.8170,342
11/19/201420.7720.8620.7720.7983,980
11/18/201420.7720.8420.7720.78114,641
11/17/201420.7920.8120.7620.8097,026
11/14/201420.8120.8420.7620.8070,258
11/13/201420.8220.8420.7720.8181,861
11/12/201420.7920.8220.7720.8179,513
11/11/201420.7620.8320.7620.81109,875
11/10/201420.8220.8220.7720.7779,767
11/7/201420.8320.9120.7520.8078,219
11/6/201420.8520.8520.7020.7661,362
11/5/201420.7220.8120.7220.74165,050
11/4/201420.7220.8120.7220.73119,939
11/3/201420.7820.8720.7220.7886,278
10/31/201420.8320.8320.7420.77174,468
10/30/201420.6920.8020.6620.74736,719
10/29/201420.7220.7820.6520.75144,740
10/28/201420.7320.7520.6520.7181,661
10/27/201420.5720.6920.5720.6882,564
10/24/201420.6320.6820.5820.6584,387
10/23/201420.6320.6920.5920.62178,687
10/22/201420.5820.6520.5620.5997,757
10/21/201420.5320.6220.4520.58206,530
10/20/201420.3020.4520.2920.4359,948
10/17/201420.2820.4520.1920.35292,820
10/16/201419.5020.1519.5020.01183,148
10/15/201419.8920.1119.5019.98411,355
10/14/201420.1520.4220.1220.20152,305
10/13/201420.4820.5720.1020.13173,063
10/10/201420.7420.8020.5020.50162,461
10/9/201421.1221.1520.7520.76154,225
10/8/201420.8121.1920.7121.18250,383
10/7/201421.1021.1020.7920.82225,479
10/6/201421.2421.2521.0521.13113,861
10/3/201421.0021.1820.9721.13161,920
10/2/201420.9421.0020.6920.91247,626
10/1/201421.1821.1820.8620.94159,995
9/30/201421.3021.3721.1121.18162,845
9/29/201421.1721.2321.0321.22118,778
9/26/201421.1221.2821.0521.23135,054
9/25/201421.3721.3721.1021.10109,851
9/24/201421.2321.4221.2221.4186,742
9/23/201421.2421.3421.1621.26116,136
9/22/201421.3921.4721.3021.3297,006
9/19/201421.7321.7421.4421.48303,440
9/18/201422.0022.0021.8821.9188,282
9/17/201421.9121.9421.8521.94163,261
9/16/201421.8621.9021.8321.9085,771
9/15/201421.8121.8621.8121.8648,409
9/12/201421.8821.9521.8321.8676,180
9/11/201421.8421.9021.8021.90224,724
9/10/201421.8521.8721.8021.87101,063
9/9/201421.8621.8821.8221.82185,883
9/8/201421.7821.9021.7821.87161,580
9/5/201421.8521.9121.8021.8779,043
9/4/201421.8721.8921.8221.8785,354
9/3/201421.9021.9221.8021.85203,341
9/2/201421.8821.8821.8021.8876,237
8/29/201421.8421.9021.7821.88204,926
8/28/201421.8221.8821.8021.84239,658
8/27/201421.8321.8821.7921.84117,000
8/26/201421.8321.8521.7921.8265,595
8/25/201421.8421.8721.6121.81102,576
8/22/201421.7621.8121.6921.7996,948
8/21/201421.7221.8021.7221.76147,577
8/20/201421.7421.7921.7221.78220,990
8/19/201421.7221.7721.6821.742,174,760
8/18/201421.6221.7521.5821.72114,342
8/15/201421.6821.7221.5021.6697,880
8/14/201421.5021.6121.4921.58143,159
8/13/201421.4421.5421.3521.501,200,520
8/12/201421.4621.4721.3521.38172,198
8/11/201421.3721.6121.3521.42187,958
8/8/201421.1621.3721.0921.3790,661
8/7/201421.2521.3121.0621.1292,620
8/6/201421.1721.3221.0021.2460,982
8/5/201421.3621.3821.1121.23194,177
8/4/201421.2221.4521.2021.3978,413
8/1/201421.3221.3721.1521.26138,402
7/31/201421.6521.6521.2921.29115,991
7/30/201421.6621.7021.5621.65197,705
7/29/201421.7221.7521.6021.6499,655
7/28/201421.6421.7021.5721.6879,621
7/25/201421.7021.7221.6321.66329,818
7/24/201421.6721.7521.6521.71143,855
7/23/201421.7221.7321.6321.70180,707
7/22/201421.5921.7321.5921.70176,818
7/21/201421.5821.6621.5421.62138,476
7/18/201421.4621.6721.4621.65279,373
  • Showing 501-600 of 1,250 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center