POWERSHARES S&P 500 BUYWRITE $20.81

down -0.04


24/5/2013 10:24 AM  |  NYSEARCA : PBP  |  Industries :
Type:

PBP historical data

Date Open High Low Close Volume
5/25/2011 21.38 21.43 21.31 21.43 154
5/24/2011 21.24 21.42 21.24 21.31 263
5/23/2011 21.32 21.37 21.21 21.25 94
5/20/2011 21.57 21.60 21.42 21.47 72
5/19/2011 21.60 21.60 21.54 21.54 211
5/18/2011 21.56 21.60 21.51 21.53 234
5/17/2011 21.43 21.50 21.40 21.47 259
5/16/2011 21.40 21.54 21.40 21.48 422
5/13/2011 21.44 21.54 21.43 21.47 83
5/12/2011 21.42 21.52 21.40 21.48 430
5/11/2011 21.62 21.62 21.45 21.49 194
5/10/2011 21.56 21.56 21.46 21.52 122
5/9/2011 21.37 21.51 21.37 21.47 230
5/6/2011 21.47 21.51 21.36 21.38 257
5/5/2011 21.49 21.49 21.34 21.36 168
5/4/2011 21.45 21.50 21.41 21.46 80
5/3/2011 21.45 21.51 21.41 21.47 380
5/2/2011 21.46 21.55 21.46 21.49 200
4/29/2011 21.46 21.53 21.46 21.46 54
4/28/2011 21.39 21.50 21.39 21.47 226
4/27/2011 21.40 21.47 21.37 21.47 167
4/26/2011 21.33 21.44 21.33 21.44 116
4/25/2011 21.30 21.39 21.30 21.39 1783
4/21/2011 21.33 21.39 21.33 21.33 195
4/20/2011 21.40 21.40 21.29 21.37 247
4/19/2011 21.21 21.22 21.09 21.16 235
4/18/2011 21.16 21.16 20.94 21.06 197
4/15/2011 21.08 21.27 21.08 21.17 216
4/14/2011 21.17 21.21 21.15 21.16 107
4/13/2011 21.24 21.24 21.14 21.17 209
4/12/2011 21.13 21.21 21.13 21.20 97
4/11/2011 21.21 21.22 21.15 21.21 653
4/8/2011 21.14 21.18 21.11 21.13 248
4/7/2011 21.17 21.20 21.12 21.17 206
4/6/2011 21.17 21.21 21.13 21.15 364
4/5/2011 21.11 21.19 21.10 21.18 169
4/4/2011 21.14 21.18 21.10 21.17 156
4/1/2011 21.13 21.25 21.02 21.12 225
3/31/2011 21.03 21.13 21.03 21.13 209
3/30/2011 21.07 21.12 21.04 21.11 556
3/29/2011 20.93 21.04 20.93 21.01 118
3/28/2011 21.03 21.05 20.97 20.97 262
3/25/2011 21.02 21.06 20.97 20.97 182
3/24/2011 20.88 20.99 20.83 20.94 179
3/23/2011 20.80 20.93 20.72 20.87 351
3/22/2011 20.68 20.87 20.68 20.81 185
3/21/2011 20.72 20.89 20.71 20.76 139
3/18/2011 20.74 20.76 20.55 20.58 176
3/17/2011 20.55 20.60 20.41 20.53 4557
3/16/2011 20.66 20.67 20.17 20.28 170
3/15/2011 20.48 20.76 20.30 20.67 302
3/14/2011 20.95 20.98 20.74 20.91 264
3/11/2011 20.86 21.12 20.84 21.04 243
3/10/2011 21.10 21.10 20.87 20.87 175
3/9/2011 21.26 21.30 21.13 21.23 325
3/8/2011 21.09 21.32 21.04 21.28 200
3/7/2011 21.23 21.31 21.02 21.12 222
3/4/2011 21.35 21.35 21.08 21.19 396
3/3/2011 21.15 21.34 20.88 21.33 237
3/2/2011 20.93 21.11 20.93 21.01 280
3/1/2011 21.27 21.36 20.99 21.01 496
2/28/2011 21.27 21.31 21.18 21.24 308
2/25/2011 21.08 21.17 21.08 21.14 206
2/24/2011 20.89 21.03 20.82 20.99 865
2/23/2011 21.03 21.08 20.83 20.95 512
2/22/2011 21.20 21.26 21.00 21.02 573
2/18/2011 21.32 21.43 21.31 21.36 480
2/17/2011 21.36 21.40 21.33 21.35 364
2/16/2011 21.31 21.37 21.31 21.33 281
2/15/2011 21.38 21.38 21.33 21.34 144
2/14/2011 21.31 21.39 21.31 21.34 324
2/11/2011 21.35 21.38 21.33 21.33 186
2/10/2011 21.25 21.35 21.25 21.34 436
2/9/2011 21.30 21.36 21.29 21.29 351
2/8/2011 21.29 21.35 21.28 21.32 218
2/7/2011 21.32 21.34 21.28 21.29 621
2/4/2011 21.22 21.32 21.22 21.32 121
2/3/2011 21.16 21.30 21.15 21.28 205
2/2/2011 21.15 21.26 21.15 21.18 245
2/1/2011 21.14 21.23 21.14 21.19 555
1/31/2011 21.04 21.17 20.86 21.02 236
1/28/2011 21.24 21.24 20.92 20.92 333
1/27/2011 21.19 21.20 21.10 21.13 230
1/26/2011 21.06 21.17 21.06 21.10 529
1/25/2011 20.99 21.07 20.96 21.05 3088
1/24/2011 21.01 21.08 21.00 21.03 975
1/21/2011 21.01 21.11 20.92 20.97 435
1/20/2011 21.04 21.10 21.03 21.05 320
1/19/2011 21.08 21.12 21.04 21.11 242
1/18/2011 20.99 21.09 20.99 21.04 440
1/14/2011 21.01 21.05 21.01 21.03 484
1/13/2011 21.01 21.08 21.01 21.02 171
1/12/2011 20.99 21.06 20.99 21.02 214
1/11/2011 20.95 21.04 20.95 21.00 220
1/10/2011 20.90 20.99 20.90 20.95 212
1/7/2011 20.93 20.99 20.92 20.97 435
1/6/2011 20.92 20.99 20.92 20.95 511
1/5/2011 20.88 21.01 20.88 21.00 670
1/4/2011 21.03 21.03 20.92 20.94 495
1/3/2011 20.89 21.00 20.88 20.96 989
Marketplace
Trading Center