PowerShares ETF Shs  $21.48

down -0.43


19/9/2014 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
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
8/22/201118.9918.9918.5918.664,491
8/19/201118.5218.8818.4118.5949,751
8/18/201118.2719.1018.2718.7728,893
8/17/201119.8819.9519.5519.649,605
8/16/201119.8819.8819.5619.637,944
8/15/201119.6819.8419.4819.8230,476
8/12/201119.5219.5819.3119.359,180
8/11/201118.5619.4818.5619.2857,518
8/10/201118.9419.0518.4518.4518,742
8/9/201118.7019.2718.0219.2737,880
8/8/201119.3319.3718.4118.4156,814
8/5/201120.0620.0618.8119.75127,419
8/4/201120.5020.5019.7119.7672,440
8/3/201120.6020.7620.4520.7526,876
8/2/201120.9120.9520.6120.7023,597
8/1/201121.2021.3020.7820.9317,146
7/29/201120.8821.0720.8220.9513,075
7/28/201121.0621.2021.0121.0214,306
7/27/201121.2921.2921.0721.14108,566
7/26/201121.2821.4021.2821.287,350
7/25/201121.2421.4421.2421.3320,485
7/22/201121.3621.4521.3421.4515,860
7/21/201121.3621.4521.3421.4311,276
7/20/201121.1821.4121.1621.2435,477
7/19/201121.1221.2821.1221.248,749
7/18/201121.1921.1921.0221.095,671
7/15/201121.1121.3520.9821.1529,183
7/14/201121.1821.2321.1421.147,195
7/13/201121.1621.2621.1021.2181,529
Trading Center