$21.26 -0.06 (%) PowerShares ETF Shs - NYSEARCA

Sep. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBP historical data

Date Open High Low Close Volume
2/18/201121.3221.4321.3121.3647,921
2/17/201121.3621.4021.3321.3536,374
2/16/201121.3121.3721.3121.3328,081
2/15/201121.3821.3821.3321.3414,318
2/14/201121.3121.3921.3121.3432,375
2/11/201121.3521.3821.3321.3318,522
2/10/201121.2521.3521.2521.3443,597
2/9/201121.3021.3621.2921.2935,095
2/8/201121.2921.3521.2821.3221,779
2/7/201121.3221.3421.2821.2962,019
2/4/201121.2221.3221.2221.3212,023
2/3/201121.1621.3021.1521.2820,483
2/2/201121.1521.2621.1521.1824,480
2/1/201121.1421.2321.1421.1955,465
1/31/201121.0421.1720.8621.0223,542
1/28/201121.2421.2420.9220.9233,227
1/27/201121.1921.2021.1021.1322,915
1/26/201121.0621.1721.0621.1052,827
1/25/201120.9921.0720.9621.05308,749
1/24/201121.0121.0821.0021.0397,428
1/21/201121.0121.1120.9220.9743,430
1/20/201121.0421.1021.0321.0531,983
1/19/201121.0821.1221.0421.1124,109
1/18/201120.9921.0920.9921.0443,909
1/14/201121.0121.0521.0121.0348,339
1/13/201121.0121.0821.0121.0217,013
1/12/201120.9921.0620.9921.0221,389
1/11/201120.9521.0420.9521.0021,958
1/10/201120.9020.9920.9020.9521,198
1/7/201120.9320.9920.9220.9743,453
1/6/201120.9220.9920.9220.9551,090
1/5/201120.8821.0120.8821.0066,966
1/4/201121.0321.0320.9220.9449,461
1/3/201120.8921.0020.8820.9698,870
12/31/201020.8920.9020.7720.8928,931
12/30/201020.9020.9020.8020.8834,823
12/29/201020.7820.9020.7820.8321,044
12/28/201021.0721.0720.8020.90190,893
12/27/201022.0922.1922.0922.1642,131
12/23/201022.1222.1922.1222.1933,492
12/22/201022.0922.1922.0922.1634,819
12/21/201022.0622.1722.0622.1375,440
12/20/201022.0022.0921.9222.06279,458
12/17/201022.0922.1021.9222.0715,599
12/16/201022.1122.1622.1122.1219,441
12/15/201022.0822.2022.0822.1122,482
12/14/201022.1722.2122.1222.1737,071
12/13/201022.1822.1822.1122.1624,219
12/10/201022.1822.1822.1122.1516,106
12/9/201022.1022.1622.1022.1230,150
12/8/201022.2022.2022.0122.11811,425
12/7/201022.1622.1622.0822.1417,478
12/6/201022.0622.1422.0522.05378,150
12/3/201021.9322.0521.9322.04126,704
12/2/201021.9322.0021.8821.95122,540
12/1/201021.8621.9221.7621.9073,394
11/30/201021.6821.7321.5121.5916,393
11/29/201021.6921.7621.5421.769,991
11/26/201021.6521.8221.6521.7241,234
11/24/201021.7121.8521.5021.83147,149
11/23/201021.6821.6821.5521.6355,260
11/22/201021.7021.8321.7021.8282,041
11/19/201021.8221.8221.5621.7595,663
11/18/201021.6121.7621.6121.7356,581
11/17/201021.5921.7021.5921.6522,804
11/16/201021.6221.6821.5321.5665,068
11/15/201021.7321.7521.6821.7229,768
11/12/201021.7221.7421.6321.6819,418
11/11/201021.7221.7521.6921.7411,608
11/10/201021.6721.7521.6721.7518,044
11/9/201021.7521.7521.6821.6814,723
11/8/201021.6621.7521.6621.7513,170
11/5/201021.7721.7721.6521.7332,594
11/4/201021.7021.7121.6421.6722,036
11/3/201021.5021.6021.4421.6023,181
11/2/201021.5021.5621.4921.5227,241
11/1/201021.5021.5321.3421.4234,349
10/29/201021.4321.4521.3721.3910,974
10/28/201021.4321.4521.3521.4132,426
10/27/201021.3221.4321.3021.4328,517
10/26/201021.4021.4221.3421.3919,870
10/25/201021.4621.5221.4021.4035,798
10/22/201021.3521.4221.3521.4222,401
10/21/201021.4021.4521.2821.3528,876
10/20/201021.2821.3621.2321.3232,742
10/19/201021.2221.3421.1421.1768,270
10/18/201021.3621.4121.2821.4116,795
10/15/201021.4521.4521.1621.2226,552
10/14/201021.3721.4321.3721.4321,479
10/13/201021.4421.4421.3821.3832,977
10/12/201021.3521.4321.3521.3735,286
10/11/201021.4021.4221.3721.4017,316
10/8/201021.3121.4021.3121.4031,097
10/7/201021.3121.3721.3021.3225,402
10/6/201021.3821.3821.3021.3242,520
10/5/201021.2221.3721.2221.3676,642
10/4/201021.1921.2221.1121.1530,969
10/1/201021.1921.2521.1421.2026,961
9/30/201021.1921.2521.0821.18165,079
9/29/201021.1321.2221.1321.1525,597
Trading Center