$21.60 -0.11 (%) PowerShares ETF Shs - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
3/7/201320.1020.3820.0920.34178,014
3/6/201320.3220.3520.3120.3374,527
3/5/201320.2920.3420.2820.30118,179
3/4/201320.1020.2520.0920.2368,514
3/1/201319.9420.2119.8520.1446,722
2/28/201320.0520.2220.0520.1486,594
2/27/201320.3220.3219.9220.1555,250
2/26/201319.8919.9819.8119.93139,635
2/25/201320.1820.1819.8119.8296,380
2/22/201320.0820.1120.0220.11349,104
2/21/201320.0320.0419.9019.97213,977
2/20/201320.2320.2319.9520.05140,025
2/19/201320.1520.2220.0020.20112,557
2/15/201320.2220.2220.0620.09123,138
2/14/201320.2020.2120.1220.1695,596
2/13/201320.1820.1920.1520.1670,240
2/12/201320.1820.1920.1520.1660,619
2/11/201320.1520.1920.1420.1869,347
2/8/201320.1520.2020.1420.1994,350
2/7/201320.1320.1720.0920.16115,044
2/6/201320.1120.2020.0120.16162,426
2/5/201320.1020.1420.0420.12290,741
2/4/201320.1120.1420.0720.08151,231
2/1/201320.1120.1520.1020.11127,660
1/31/201320.0320.1020.0320.061,048,020
1/30/201320.0420.1020.0420.07246,445
1/29/201320.1020.1320.0220.10176,105
1/28/201320.0820.1020.0020.0593,542
1/25/201320.0620.1020.0320.0799,233
1/24/201320.0320.0720.0020.06122,210
1/23/201320.0220.0619.9720.03271,576
1/22/201319.9720.0219.9320.00308,918
1/18/201319.9519.9919.8819.98128,600
1/17/201320.0020.0019.9519.97280,134
1/16/201319.9520.0019.9519.98103,392
1/15/201320.0120.0119.9419.94173,696
1/14/201319.9419.9919.9419.99128,639
1/11/201319.9420.0019.9320.00145,689
1/10/201319.9520.0119.9419.9790,501
1/9/201319.9320.0019.9219.99172,353
1/8/201319.9619.9919.8919.98126,718
1/7/201319.9119.9819.9019.9772,532
1/4/201319.9019.9919.8819.92226,040
1/3/201319.9319.9519.8519.86313,474
1/2/201319.8219.9419.4619.90266,460
12/31/201219.4119.6619.3519.65311,978
12/28/201219.5619.5719.3519.49111,003
12/27/201219.5319.7519.3519.59439,200
12/26/201219.6419.7419.4519.61121,933
12/24/201219.7719.7719.5719.6667,897
12/21/201219.8719.8719.6519.79176,532
12/20/201220.2420.3020.2320.24395,128
12/19/201220.3020.3420.2820.30201,433
12/18/201220.2620.3120.2620.30131,660
12/17/201220.2320.3520.2320.3071,729
12/14/201220.2820.3020.2420.2559,102
12/13/201220.2420.3020.2320.27159,817
12/12/201220.2320.2920.2320.2377,001
12/11/201220.2520.3120.2320.23108,329
12/10/201220.2120.2720.2020.2589,703
12/7/201220.2220.2620.2120.25105,666
12/6/201220.2520.2520.2020.2471,330
12/5/201220.1820.2520.1320.2591,858
12/4/201220.1320.2420.1020.19119,529
12/3/201220.2520.2820.1820.26176,053
11/30/201220.2520.2920.1720.2952,509
11/29/201220.2720.3320.1920.2682,049
11/28/201220.1520.2520.1320.24121,357
11/27/201220.2020.2720.1720.17315,328
11/26/201220.3620.3620.1520.21424,199
11/23/201220.2020.2420.1420.2364,490
11/21/201220.1820.3020.1220.14134,023
11/20/201220.0520.1720.0320.17224,544
11/19/201219.9920.3519.9920.1684,543
11/16/201219.8620.0019.6919.99102,514
11/15/201219.9020.0019.7519.84127,711
11/14/201220.2120.2819.8419.88192,331
11/13/201220.1820.4020.1120.21179,150
11/12/201220.2020.3620.2020.23208,874
11/9/201220.1920.4520.1520.22102,619
11/8/201220.4720.5820.2520.25134,340
11/7/201220.7220.7920.3720.50125,017
11/6/201220.7120.9320.7120.86123,740
11/5/201220.5920.7620.5920.6960,565
11/2/201220.9821.0020.6820.71112,937
11/1/201220.7020.9820.7020.85102,046
10/31/201220.6620.7120.5420.66127,563
10/26/201220.7420.7420.5220.6560,576
10/25/201220.7220.7720.5120.66439,603
10/24/201220.6420.7120.5520.5889,107
10/23/201220.7220.7220.5420.57567,279
10/22/201220.8020.8920.7420.8772,202
10/19/201221.1121.1220.8220.85121,635
10/18/201221.1321.2021.1021.1479,900
10/17/201221.1021.2021.0521.15124,986
10/16/201220.9921.0920.9121.0897,937
10/15/201220.7820.9020.7120.89538,204
10/12/201220.8520.8720.6520.7471,932
10/11/201220.9120.9520.7720.78103,980
10/10/201220.8920.9120.7420.77101,823
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!