$20.84 +0.07 (%) PrShs S&P 500 Shs -

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
2/25/201421.1421.1521.0221.0865,560
2/24/201420.9721.1520.9721.0567,250
2/21/201420.9521.0820.9520.9949,714
2/20/201420.8821.0020.8321.00109,976
2/19/201420.9921.0020.8720.8767,072
2/18/201420.9520.9620.8720.9656,530
2/14/201420.7620.9720.7620.9547,080
2/13/201420.5420.8620.5420.82303,936
2/12/201420.7020.8020.6720.69134,411
2/11/201420.5520.7820.5520.7367,433
2/10/201420.4820.5420.2820.5475,805
2/7/201420.3220.5220.2720.5256,749
2/6/201419.9920.2419.9920.23127,044
2/5/201419.8920.0319.8119.9834,939
2/4/201419.9020.0319.8820.00101,085
2/3/201420.2320.3319.7719.80299,545
1/31/201420.2320.7520.1820.27496,544
1/30/201420.3120.4620.2620.4164,557
1/29/201420.2720.3320.1820.2359,364
1/28/201420.2820.4320.2820.3948,634
1/27/201420.3320.3820.1620.28123,231
1/24/201420.6620.6620.3220.34193,218
1/23/201420.7620.7620.6320.7074,944
1/22/201420.8920.8920.7520.82250,898
1/21/201420.9820.9820.7020.82412,345
1/17/201420.8420.8620.7720.7979,495
1/16/201420.8020.8420.8020.8268,330
1/15/201420.8020.8520.7820.83133,310
1/14/201420.7320.8220.7120.82178,527
1/13/201420.7720.8320.6820.7192,529
1/10/201420.7720.8120.7520.80132,519
1/9/201420.7620.8020.7320.77133,876
1/8/201420.7420.7820.7320.7586,636
1/7/201420.7120.7620.7120.75147,375
1/6/201420.6920.7420.6620.72148,044
1/3/201420.7020.7320.6920.69126,576
1/2/201420.7020.7520.5020.69182,463
12/31/201320.7220.7520.7120.75165,023
12/30/201320.7320.7620.7020.72114,702
12/27/201320.7020.8120.6820.7259,174
12/26/201320.8820.8820.6920.70105,624
12/24/201320.6420.7320.6320.6830,287
12/23/201320.6520.7020.6020.65112,060
12/20/201320.4320.7020.4320.56156,231
12/19/201321.1021.1921.0621.1641,536
12/18/201320.9021.1420.8921.1165,282
12/17/201320.9920.9920.9120.9779,139
12/16/201320.9521.0620.9521.0079,224
12/13/201320.9120.9520.8620.93126,054
12/12/201320.9120.9620.8620.89250,126
12/11/201321.0721.0720.8820.9130,229
12/10/201321.0021.0720.9921.0221,225
12/9/201321.0721.0821.0121.0636,518
12/6/201320.9621.1120.9421.0554,452
12/5/201320.8720.9420.8620.9022,037
12/4/201320.9120.9820.8720.9635,032
12/3/201320.9221.0320.8920.9768,710
12/2/201321.0121.0620.9521.0022,219
11/29/201321.0321.0520.9721.0211,132
11/27/201320.9421.0520.9420.9726,730
11/26/201320.9421.0320.9220.9362,405
11/25/201320.9521.0020.9320.9328,069
11/22/201320.8820.9920.8520.9346,359
11/21/201320.8720.9820.8020.9033,826
11/20/201320.8420.9120.7620.8329,904
11/19/201320.8220.9020.7720.8633,396
11/18/201320.9420.9920.8420.8944,655
11/15/201320.8220.9420.8020.8959,976
11/14/201320.8020.8620.7920.8130,958
11/13/201320.7620.8720.7620.8540,488
11/12/201320.7920.8420.7720.7821,652
11/11/201320.8420.8520.7720.8373,230
11/8/201320.7020.8320.7020.7957,948
11/7/201320.8020.8120.6820.6819,680
11/6/201320.7620.8220.7520.7661,584
11/5/201320.7920.8320.7720.8141,091
11/4/201320.8020.8220.7620.81514,504
11/1/201320.7220.8020.6820.7856,471
10/31/201320.7020.7920.6720.7232,115
10/30/201320.6820.8020.6820.7849,755
10/29/201320.7220.8020.6820.7840,906
10/28/201320.7220.7720.6020.7750,547
10/25/201320.6620.7320.6420.6956,452
10/24/201320.6520.6820.6020.6484,348
10/23/201320.6820.6820.5720.6075,687
10/22/201320.7220.7420.6020.6430,318
10/21/201320.5820.6520.5620.5937,544
10/18/201320.5620.7020.5020.5751,254
10/17/201320.4020.6120.3620.5940,323
10/16/201320.3420.5120.3420.4643,243
10/15/201320.2620.4020.1920.2140,288
10/14/201320.1420.3920.1420.3914,903
10/11/201320.1120.3320.1120.2595,750
10/10/201319.9020.3219.9020.1936,569
10/9/201319.8419.9119.6719.8142,560
10/8/201320.1620.1619.7519.7920,691
10/7/201319.9120.1519.9120.1331,635
10/4/201319.9920.1819.9920.1627,935
10/3/201320.0620.0819.8820.0145,614
10/2/201320.0120.2419.9520.1140,057
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center