$20.78 +0.04 (%) PowerShares ETF Shs - NYSEARCA

Oct. 31, 2014 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
10/7/201119.2319.2419.0819.199,547
10/6/201118.9119.2718.9019.2726,854
10/5/201118.6418.9918.6418.9712,825
10/4/201117.8218.6817.7518.6857,838
10/3/201118.7118.8318.2918.4112,972
9/30/201118.7519.0218.7418.7410,926
9/29/201119.2019.2018.8219.067,569
9/28/201119.4419.4418.9418.9426,857
9/27/201119.3019.7519.1819.1846,751
9/26/201118.6819.1018.6519.10324,006
9/23/201118.5518.7618.4418.6411,941
9/22/201118.7318.7818.2418.6128,180
9/21/201119.4219.5119.1319.1327,820
9/20/201119.4419.5919.4119.4516,047
9/19/201119.1119.4919.1119.4411,433
9/16/201119.1619.5619.1619.5011,956
9/15/201119.5819.6619.5319.5338,749
9/14/201119.5819.6719.4619.6017,065
9/13/201119.1419.5819.1319.5623,027
9/12/201119.2119.4419.1119.4435,750
9/9/201119.4519.4519.1619.2126,834
9/8/201119.2119.5519.2119.5316,777
9/7/201119.4019.5619.3519.4936,248
9/6/201119.0619.3019.0419.2510,173
9/2/201119.1219.4119.1219.3013,026
9/1/201119.5319.5519.4019.4717,274
8/31/201119.4619.5919.3619.5118,075
8/30/201119.3219.5019.2719.4419,633
8/29/201119.4819.4819.3419.3714,337
8/26/201118.8019.2618.7819.2034,199
8/25/201119.0819.2418.9819.0226,912
8/24/201119.0019.1819.0019.1812,339
8/23/201118.8219.0718.7419.0110,764
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center