POWERSHARES S&P 500 BUYWRITE $20.82

down -0.19


19/6/2013 04:19 PM  |  NYSEARCA : PBP  |  Industries :
Type:

PBP historical data

Date Open High Low Close Volume
9/2/2010 20.80 20.92 20.80 20.92 2113
9/1/2010 20.60 20.85 20.60 20.81 396
8/31/2010 20.47 20.53 20.32 20.48 391
8/30/2010 20.54 20.66 20.44 20.44 130
8/27/2010 20.37 20.63 20.37 20.59 162
8/26/2010 20.47 20.54 20.37 20.41 272
8/25/2010 20.32 20.47 20.28 20.45 341
8/24/2010 20.51 20.51 20.33 20.38 402
8/23/2010 20.67 20.67 20.59 20.59 529
8/20/2010 20.58 20.66 20.48 20.66 262
8/19/2010 20.69 20.79 20.58 20.72 357
8/18/2010 20.70 20.79 20.70 20.72 484
8/17/2010 20.76 20.78 20.65 20.70 408
8/16/2010 20.52 20.64 20.42 20.57 143
8/13/2010 20.47 20.60 20.47 20.54 627
8/12/2010 20.49 20.59 20.48 20.58 224
8/11/2010 20.60 20.70 20.54 20.56 539
8/10/2010 20.70 20.75 20.64 20.69 1655
8/9/2010 20.78 20.78 20.69 20.70 1148
8/6/2010 20.63 20.72 20.63 20.69 227
8/5/2010 20.72 20.73 20.67 20.68 3405
8/4/2010 20.76 20.76 20.68 20.73 591
8/3/2010 20.69 20.71 20.62 20.68 703
8/2/2010 20.63 20.71 20.56 20.65 310
7/30/2010 20.48 20.58 20.39 20.56 430
7/29/2010 20.51 20.60 20.45 20.55 326
7/28/2010 20.48 20.59 20.48 20.55 740
7/27/2010 20.68 20.68 20.52 20.60 632
7/26/2010 20.55 20.61 20.45 20.61 355
7/23/2010 20.28 20.47 20.28 20.43 180
7/22/2010 20.35 20.42 20.30 20.36 358
7/21/2010 20.42 20.42 20.07 20.10 553
7/20/2010 20.06 20.32 20.00 20.32 321
7/19/2010 20.15 20.22 20.00 20.13 477
7/16/2010 20.50 20.50 19.98 20.07 992
7/15/2010 20.48 20.60 20.27 20.57 1850
7/14/2010 20.50 20.56 20.38 20.45 543
7/13/2010 20.42 20.58 20.41 20.51 790
7/12/2010 20.21 20.24 20.06 20.20 567
7/9/2010 20.07 20.21 20.00 20.21 467
7/8/2010 20.01 20.02 19.81 19.96 490
7/7/2010 19.19 19.87 19.19 19.86 527
7/6/2010 19.46 19.51 19.09 19.25 643
7/2/2010 19.25 19.32 18.99 19.17 311
7/1/2010 19.25 19.31 18.89 19.24 1565
6/30/2010 19.51 19.62 19.22 19.30 345
6/29/2010 19.88 20.11 19.34 20.11 2222
6/28/2010 20.19 20.19 20.00 20.08 558
6/25/2010 20.00 20.18 19.92 20.07 615
6/24/2010 20.25 20.25 19.94 19.94 419
6/23/2010 20.38 20.38 20.15 20.27 627
6/22/2010 20.57 20.60 20.31 20.35 786
6/21/2010 21.19 21.22 20.50 20.55 3904
6/18/2010 20.63 20.67 20.52 20.60 293
6/17/2010 20.60 20.64 20.27 20.58 1888
6/16/2010 20.52 20.64 20.52 20.63 264
6/15/2010 20.55 20.63 20.55 20.63 460
6/14/2010 20.57 20.58 20.48 20.49 157
6/11/2010 20.34 20.45 20.32 20.45 211
6/10/2010 20.20 20.35 20.20 20.35 126
6/9/2010 20.12 20.33 19.99 20.02 201
6/8/2010 19.92 20.11 19.85 20.10 266
6/7/2010 20.04 20.13 19.82 19.87 2185
6/4/2010 20.15 20.27 19.99 20.04 150
6/3/2010 20.27 20.40 20.26 20.33 363
6/2/2010 20.10 20.29 20.05 20.27 618
6/1/2010 20.04 20.24 19.99 19.99 180
5/28/2010 20.25 20.27 20.13 20.15 241
5/27/2010 20.16 20.27 20.12 20.25 359
5/26/2010 20.10 20.21 19.89 19.94 560
5/25/2010 19.58 19.93 19.50 19.93 604
5/24/2010 19.82 20.10 19.82 19.94 344
5/21/2010 19.36 19.99 19.28 19.89 1327
5/20/2010 20.09 20.10 19.70 19.74 1396
5/19/2010 20.40 20.58 20.21 20.48 424
5/18/2010 21.06 21.07 20.50 20.61 2147
5/17/2010 20.87 20.90 20.46 20.88 197
5/14/2010 20.86 20.92 20.67 20.78 130
5/13/2010 21.41 21.47 21.26 21.26 507
5/12/2010 21.27 21.45 21.26 21.41 223
5/11/2010 20.85 21.41 20.85 21.18 289
5/10/2010 21.07 21.24 21.00 21.16 820
5/7/2010 20.57 20.75 20.03 20.31 1698
5/6/2010 21.18 21.30 10.00 20.70 1643
5/5/2010 21.25 21.43 21.15 21.24 749
5/4/2010 21.53 21.80 21.26 21.38 723
5/3/2010 21.61 21.77 21.57 21.67 834
4/30/2010 21.78 21.78 21.53 21.55 254
4/29/2010 21.68 21.80 21.68 21.71 424
4/28/2010 21.44 21.63 21.44 21.59 157
4/27/2010 21.75 21.77 21.47 21.48 531
4/26/2010 21.85 21.86 21.74 21.77 270
4/23/2010 21.78 21.83 21.69 21.83 280
4/22/2010 21.72 21.76 21.54 21.72 334
4/21/2010 21.62 21.82 21.62 21.73 2476
4/20/2010 21.82 21.82 21.65 21.71 710
4/19/2010 21.55 21.66 21.47 21.61 181
4/16/2010 21.87 21.87 21.35 21.55 1330
4/15/2010 21.75 21.85 21.75 21.83 1111
4/14/2010 21.87 21.87 21.79 21.79 221
Marketplace
Trading Center