$20.62 +0.03 (%) PowerShares ETF Shs - NYSEARCA

Oct. 23, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
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
7/12/201121.0921.2121.0921.1526,464
7/11/201121.0221.1521.0221.1222,684
7/8/201121.1221.2021.1221.148,526
7/7/201121.2421.2421.1321.1858,863
7/6/201121.1521.1921.1221.147,603
7/5/201121.2521.2521.1221.1411,188
7/1/201121.1721.1821.0921.1817,773
6/30/201121.1721.1821.0921.1118,862
6/29/201121.0021.2720.9921.119,023
6/28/201120.9721.0020.9120.9520,253
6/27/201120.9220.9420.7420.8216,575
6/24/201120.8420.8620.6920.7816,072
6/23/201120.7520.9220.6820.9211,115
6/22/201120.9820.9920.9020.9015,283
6/21/201120.9021.0220.8720.9012,001
6/20/201120.7420.8820.6920.8555,207
6/17/201120.9320.9320.5820.7239,919
6/16/201120.5620.8920.5020.75112,079
6/15/201120.9120.9120.5820.6065,315
6/14/201120.4921.1120.4920.9793,093
6/13/201120.6720.8220.6720.7114,152
6/10/201120.8120.8520.6720.70261,792
6/9/201121.0121.1320.9021.066,320
6/8/201120.9521.0020.8520.8711,038
6/7/201120.9921.1220.8420.9918,476
6/6/201121.0721.1320.9620.9617,621
6/3/201121.1921.3021.0721.1453,690
6/2/201121.3421.3621.2521.3311,128
6/1/201121.3621.5721.3021.3033,263
5/31/201121.5421.6421.5221.5922,220
5/27/201121.5021.5521.4521.4828,536
5/26/201121.3021.4821.2721.4622,224
5/25/201121.3821.4321.3121.4315,368
5/24/201121.2421.4221.2421.3126,245
5/23/201121.3221.3721.2121.259,316
5/20/201121.5721.6021.4221.477,131
5/19/201121.6021.6021.5421.5421,038
5/18/201121.5621.6021.5121.5323,370
5/17/201121.4321.5021.4021.4725,818
5/16/201121.4021.5421.4021.4842,171
5/13/201121.4421.5421.4321.478,290
5/12/201121.4221.5221.4021.4843,280
5/11/201121.6221.6221.4521.4919,313
5/10/201121.5621.5621.4621.5212,175
5/9/201121.3721.5121.3721.4723,494
5/6/201121.4721.5121.3621.3825,613
5/5/201121.4921.4921.3421.3616,751
5/4/201121.4521.5021.4121.467,984
5/3/201121.4521.5121.4121.4738,085
5/2/201121.4621.5521.4621.4919,658
4/29/201121.4621.5321.4621.465,402
4/28/201121.3921.5021.3921.4722,588
4/27/201121.4021.4721.3721.4716,666
4/26/201121.3321.4421.3321.4411,582
4/25/201121.3021.3921.3021.39178,248
4/21/201121.3321.3921.3321.3319,428
4/20/201121.4021.4021.2921.3724,667
4/19/201121.2121.2221.0921.1623,427
4/18/201121.1621.1620.9421.0619,615
4/15/201121.0821.2721.0821.1721,546
4/14/201121.1721.2121.1521.1610,621
4/13/201121.2421.2421.1421.1720,830
4/12/201121.1321.2121.1321.209,682
4/11/201121.2121.2221.1521.2165,254
4/8/201121.1421.1821.1121.1324,737
4/7/201121.1721.2021.1221.1720,544
4/6/201121.1721.2121.1321.1536,359
4/5/201121.1121.1921.1021.1816,846
4/4/201121.1421.1821.1021.1715,594
4/1/201121.1321.2521.0221.1222,479
3/31/201121.0321.1321.0321.1320,864
3/30/201121.0721.1221.0421.1155,584
3/29/201120.9321.0420.9321.0111,704
3/28/201121.0321.0520.9720.9726,158
3/25/201121.0221.0620.9720.9718,137
3/24/201120.8820.9920.8320.9417,879
Trading Center