Historical Stock Prices

(ETF)
PBE 
$39.31
*  
1.04
2.58%
Get PBE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PBE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 39.98 40.146 39.06 39.32 41,400
04/28/2016 40.42 41.42 40.18 40.35 45,106
04/27/2016 41.22 41.22 40.45 40.71 30,860
04/26/2016 42.21 42.23 41.09 41.39 16,476
04/25/2016 42.21 42.64 42 42.13 16,247
04/22/2016 42.36 42.47 41.46 42.36 36,426
04/21/2016 41.33 42.32 41.23 42.29 30,405
04/20/2016 41.48 41.8326 41.1 41.36 28,074
04/19/2016 41.79 41.79 40.9921 41.23 33,170
04/18/2016 41.03 41.97 40.9301 41.76 24,893
04/15/2016 41.4 41.4 40.76 41.15 22,562
04/14/2016 41.4 41.5799 41.19 41.31 28,134
04/13/2016 40.59 41.34 40.28 41.28 26,657
04/12/2016 39.86 40.28 39.33 40.2 31,669
04/11/2016 40.53 40.58 39.58 39.68 51,303
04/08/2016 41.39 41.4683 40 40.5 38,026
04/07/2016 41.77 42.1 40.66 40.94 77,508
04/06/2016 39.82 42.06 39.8 42.02 55,138
04/05/2016 39.41 40.1001 39.26 39.6 22,775
04/04/2016 39.44 40.4233 39.37 39.67 36,651
04/01/2016 38.14 39.36 37.83 39.26 46,120
03/31/2016 37.33 38.91 37.33 38.28 40,455
03/30/2016 37.5 38.24 36.91 37.0699 29,448
03/29/2016 36.38 37.33 35.5401 37.29 43,618
03/28/2016 37.42 37.56 36.52 36.55 34,180
03/24/2016 36.75 37.9299 36.04 37.25 43,261
03/23/2016 38.6 38.95 36.99 36.99 31,390
03/22/2016 37.17 38.7399 37.17 38.67 46,875
03/21/2016 36.6 37.77 36.55 37.37 53,052
03/18/2016 36.07 37.1111 35.4 36.83 62,500
03/17/2016 35.83 36.155 34.79 35.77 69,853
03/16/2016 36.42 37 35.38 35.96 52,649
03/15/2016 37.94 37.94 36.35 36.5 55,397
03/14/2016 38.08 38.59 38.03 38.23 53,175
03/11/2016 37.51 38.14 37.228 38.14 43,551
03/10/2016 37.97 38.31 36.62 37.06 35,833
03/09/2016 38.41 38.46 37.2 37.68 26,391
03/08/2016 39.98 39.99 38.18 38.24 26,881
03/07/2016 38.57 40.1094 38.1901 39.91 33,369
03/04/2016 38.87 39.56 38.42 38.64 37,277
03/03/2016 39.3 39.37 38.48 38.76 40,958
03/02/2016 38.17 39.41 38.16 39.26 40,469
03/01/2016 37.34 38.165 36.81 38.165 31,618
02/29/2016 37.41 37.62 36.82 36.86 44,625
02/26/2016 37.23 37.6257 36.93 37.41 48,886
02/25/2016 37.12 37.24 36.631 36.96 17,571
02/24/2016 36.28 36.9599 35.6185 36.91 30,089
02/23/2016 37.44 37.7524 36.57 36.57 29,731
02/22/2016 37.88 38.2242 37.47 37.6216 32,196
02/19/2016 36.76 37.47 36.3 37.47 27,289
02/18/2016 38.29 38.29 36.91 36.91 37,823
02/17/2016 37.47 38.3 37.4 38.2 28,258
02/16/2016 36.43 37.14 36.43 37.14 49,001
02/12/2016 35.22 35.9 34.53 35.87 87,704
02/11/2016 34.37 35.047 34.02 34.76 97,799
02/10/2016 35.38 36.31 35.18 35.22 72,525
02/09/2016 34.21 35.93 34.13 35.07 86,600
02/08/2016 35.93 35.93 34.53 34.95 121,128
02/05/2016 38.07 38.07 36.73 37.09 53,661
02/04/2016 37.53 39.39 37.38 38.25 60,203
02/03/2016 37.66 37.81 36.148 37.7 149,309
02/02/2016 38.28 38.33 37.25 37.51 44,669
02/01/2016 38.22 39 37.81 38.72 129,133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?