PowerShares ETF Shs  $21.64

down -0.04


29/7/2014 04:00 PM  |  NYSEARCA : PBP
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
11/28/201120.3920.4920.2120.2138,950
11/25/201120.0220.1719.9719.977,109
11/23/201120.1420.6219.9720.0694,261
11/22/201120.2320.4320.2320.2838,929
11/21/201120.4320.5020.1820.3245,936
11/18/201120.3920.6720.3720.4811,997
11/17/201120.6620.7720.4220.4717,202
11/16/201120.7320.9020.7320.7310,770
11/15/201120.8020.8720.6820.827,283
11/14/201120.5621.0620.4320.6615,187
11/11/201120.7820.8220.7020.7620,996
11/10/201120.0421.0820.0420.5536,806
11/9/201120.5220.7520.3120.4117,490
11/8/201120.7120.8420.5320.7233,820
11/7/201120.6120.6920.4820.6722,468
11/4/201120.5320.6320.4920.578,667
11/3/201120.4720.6320.4220.5810,849
11/2/201120.4420.7920.2220.3854,401
11/1/201120.2720.3020.1020.1917,675
10/31/201120.7020.7020.5220.52127,902
10/28/201120.6420.7820.6420.7212,772
10/27/201120.6520.8720.4720.6740,527
10/26/201120.4220.4520.2520.398,022
10/25/201120.4420.4420.3220.3216,425
10/24/201120.4020.5320.4020.4518,986
10/21/201120.2520.4920.1220.2727,632
10/20/201120.1120.1419.9220.0817,243
10/19/201119.9220.1319.9220.0022,161
10/18/201119.9120.1519.7820.0626,046
10/17/201119.9920.0019.8419.8939,937
10/14/201120.0120.0419.9320.0010,501
10/13/201119.7719.8319.6719.807,550
10/12/201119.8719.9619.8019.8117,417
10/11/201119.6219.7719.5819.6812,062
10/10/201119.4620.0219.4519.6520,380
Trading Center