POWERSHARES S&P 500 BUYWRITE $20.94

down -0.05


20/5/2013 04:20 PM  |  NYSEARCA : PBP  |  Industries :
Type:

PBP historical data

Date Open High Low Close Volume
12/28/2010 21.07 21.07 20.80 20.90 1909
12/27/2010 22.09 22.19 22.09 22.16 422
12/23/2010 22.12 22.19 22.12 22.19 335
12/22/2010 22.09 22.19 22.09 22.16 349
12/21/2010 22.06 22.17 22.06 22.13 755
12/20/2010 22.00 22.09 21.92 22.06 2795
12/17/2010 22.09 22.10 21.92 22.07 156
12/16/2010 22.11 22.16 22.11 22.12 195
12/15/2010 22.08 22.20 22.08 22.11 225
12/14/2010 22.17 22.21 22.12 22.17 371
12/13/2010 22.18 22.18 22.11 22.16 243
12/10/2010 22.18 22.18 22.11 22.15 162
12/9/2010 22.10 22.16 22.10 22.12 302
12/8/2010 22.20 22.20 22.01 22.11 8115
12/7/2010 22.16 22.16 22.08 22.14 175
12/6/2010 22.06 22.14 22.05 22.05 3782
12/3/2010 21.93 22.05 21.93 22.04 1268
12/2/2010 21.93 22.00 21.88 21.95 1226
12/1/2010 21.86 21.92 21.76 21.90 734
11/30/2010 21.68 21.73 21.51 21.59 164
11/29/2010 21.69 21.76 21.54 21.76 100
11/26/2010 21.65 21.82 21.65 21.72 413
11/24/2010 21.71 21.85 21.50 21.83 1472
11/23/2010 21.68 21.68 21.55 21.63 553
11/22/2010 21.70 21.83 21.70 21.82 821
11/19/2010 21.82 21.82 21.56 21.75 957
11/18/2010 21.61 21.76 21.61 21.73 566
11/17/2010 21.59 21.70 21.59 21.65 229
11/16/2010 21.62 21.68 21.53 21.56 651
11/15/2010 21.73 21.75 21.68 21.72 298
11/12/2010 21.72 21.74 21.63 21.68 195
11/11/2010 21.72 21.75 21.69 21.74 117
11/10/2010 21.67 21.75 21.67 21.75 181
11/9/2010 21.75 21.75 21.68 21.68 148
11/8/2010 21.66 21.75 21.66 21.75 132
11/5/2010 21.77 21.77 21.65 21.73 326
11/4/2010 21.70 21.71 21.64 21.67 221
11/3/2010 21.50 21.60 21.44 21.60 232
11/2/2010 21.50 21.56 21.49 21.52 273
11/1/2010 21.50 21.53 21.34 21.42 344
10/29/2010 21.43 21.45 21.37 21.39 110
10/28/2010 21.43 21.45 21.35 21.41 325
10/27/2010 21.32 21.43 21.30 21.43 286
10/26/2010 21.40 21.42 21.34 21.39 199
10/25/2010 21.46 21.52 21.40 21.40 358
10/22/2010 21.35 21.42 21.35 21.42 224
10/21/2010 21.40 21.45 21.28 21.35 289
10/20/2010 21.28 21.36 21.23 21.32 328
10/19/2010 21.22 21.34 21.14 21.17 683
10/18/2010 21.36 21.41 21.28 21.41 168
10/15/2010 21.45 21.45 21.16 21.22 266
10/14/2010 21.37 21.43 21.37 21.43 215
10/13/2010 21.44 21.44 21.38 21.38 330
10/12/2010 21.35 21.43 21.35 21.37 353
10/11/2010 21.40 21.42 21.37 21.40 174
10/8/2010 21.31 21.40 21.31 21.40 311
10/7/2010 21.31 21.37 21.30 21.32 254
10/6/2010 21.38 21.38 21.30 21.32 426
10/5/2010 21.22 21.37 21.22 21.36 767
10/4/2010 21.19 21.22 21.11 21.15 310
10/1/2010 21.19 21.25 21.14 21.20 270
9/30/2010 21.19 21.25 21.08 21.18 1651
9/29/2010 21.13 21.22 21.13 21.15 256
9/28/2010 21.14 21.20 21.03 21.16 321
9/27/2010 21.14 21.21 21.12 21.16 294
9/24/2010 21.13 21.18 21.11 21.13 152
9/23/2010 20.88 21.08 20.88 20.97 532
9/22/2010 21.04 21.07 20.98 21.01 115
9/21/2010 21.08 21.11 21.01 21.04 910
9/20/2010 20.92 21.13 20.92 21.10 547
9/17/2010 21.00 21.17 20.89 20.96 2715
9/16/2010 21.06 21.14 21.06 21.08 219
9/15/2010 21.10 21.13 21.08 21.08 131
9/14/2010 21.09 21.13 21.06 21.10 345
9/13/2010 21.10 21.12 21.05 21.07 248
334
362
95
156
607
2113
396
391
130
162
272
341
402
529
262
357
484
408
143
627
224
539
1655
1148
227
Marketplace
Trading Center