$20.79 -0.04 (%) PowerShares ETF Shs - NYSEARCA

Dec. 19, 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
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
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
Trading Center