$21.90 +0.04 (%) PowerShares ETF Shs - NYSEARCA

Sep. 16, 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
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
1/9/201219.9320.0919.8919.93146,261
1/6/201219.9220.2919.8119.89376,484
1/5/201220.1120.2719.7619.91196,495
1/4/201219.9619.9619.8019.8646,636
1/3/201219.8420.0919.3719.93253,543
12/30/201119.7619.7619.3919.6242,031
12/29/201119.7319.7619.5919.63201,389
12/28/201119.7419.7719.5919.7032,985
12/27/201119.7219.8119.6419.7029,141
12/23/201119.7519.8219.7019.7832,159
12/22/201119.7019.7319.6519.6810,952
12/21/201119.4119.7419.4119.5984,427
12/20/201119.4419.6019.4419.5245,575
12/19/201119.2719.4819.2119.2527,255
12/16/201119.0119.6617.5519.1966,567
12/15/201121.0821.1621.0721.0917,280
12/14/201120.9721.1020.9321.008,595
12/13/201121.2621.2621.0821.0814,247
12/12/201121.1821.2021.0221.0915,432
12/9/201121.1621.2221.0921.2026,755
12/8/201121.0121.1020.9421.02111,515
12/7/201121.1221.1520.9821.0920,531
12/6/201121.1721.1721.0221.1249,005
12/5/201121.2721.2721.0321.1340,886
12/2/201121.0021.0920.9820.9838,348
12/1/201120.8120.9820.3620.9415,861
11/30/201120.7320.9820.7320.95110,616
11/29/201120.3120.6620.2520.5312,691
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center