Historical Stock Prices

(ETF)
PBE 
$53.05
*  
0.05
0.09%
Get PBE Alerts
*Delayed - data as of Sep. 4, 2015  -  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 04-JUN-2015 TO 04-SEP-2015

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.
09/04/2015 52.47 53.63 52.1301 53.05 62,951
09/03/2015 54.62 54.92 52.91 53 110,462
09/02/2015 52.72 54.46 52.2501 54.46 54,488
09/01/2015 53.04 53.59 52.09 52.2 74,996
08/31/2015 55.26 55.75 53.51 53.57 52,987
08/28/2015 54.58 55.44 54.5 55.44 45,934
08/27/2015 53.34 54.854 53.34 54.78 137,634
08/26/2015 51.338 53.24 50.46 53.24 124,736
08/25/2015 52.82 53 50.83 50.83 181,638
08/24/2015 48.71 52.8508 32.92 50.399 645,478
08/21/2015 52.99 54.45 52.04 52.74 233,641
08/20/2015 55.8 56.13 53.5 53.52 162,502
08/19/2015 56.24 56.65 55.45 56.17 35,320
08/18/2015 57.4 57.646 56.42 56.44 81,860
08/17/2015 55.54 57.4 55.13 57.4 56,580
08/14/2015 56.31 56.376 54.9001 55.75 57,985
08/13/2015 56.93 57.4499 56.291 56.38 33,862
08/12/2015 55.85 57.03 54.75 56.75 106,852
08/11/2015 56.53 57.42 55.73 56.3 72,573
08/10/2015 57.09 58.09 56.9 56.95 60,410
08/07/2015 57 57.01 55.39 56.59 77,453
08/06/2015 59.98 59.98 56.92 57.03 46,234
08/05/2015 59.99 60.69 59.64 59.96 38,921
08/04/2015 59.44 59.8 58.977 59.4 29,246
08/03/2015 59.73 59.86 58.5201 59.01 29,353
07/31/2015 59.21 60.09 58.85 59.4766 45,049
07/30/2015 58.65 59.03 57.29 58.86 53,013
07/29/2015 60.28 60.28 58.23 58.77 59,186
07/28/2015 59.07 60.19 58.28 59.92 80,287
07/27/2015 58.62 58.83 57.69 58.52 93,506
07/24/2015 60.72 60.72 59 59.06 117,018
07/23/2015 62.23 62.4099 61.27 61.3 56,629
07/22/2015 60.96 62.028 60.54 61.9 70,118
07/21/2015 62.17 62.26 60.84 61.57 56,103
07/20/2015 63 63.21 62.09 62.21 48,541
07/17/2015 62.42 62.789 61.8601 62.77 59,609
07/16/2015 61.78 62.4 61.2028 62.32 67,235
07/15/2015 61.74 62.15 60.97 61.01 77,707
07/14/2015 59.99 61.2705 59.9484 61.21 56,359
07/13/2015 59 59.97 59 59.87 38,978
07/10/2015 58.165 58.88 57.76 58.64 40,596
07/09/2015 57.49 58.55 57.416 57.59 25,596
07/08/2015 58.05 58.05 56.8014 56.91 38,823
07/07/2015 58.49 58.59 57.34 58.47 26,014
07/06/2015 57.09 58.42 57 58.3 34,984
07/02/2015 58.2 58.2 57.3401 57.65 25,113
07/01/2015 58.92 59.08 57.82 58.04 75,843
06/30/2015 57.51 58.46 57.51 58.35 40,257
06/29/2015 58.074 58.39 56.91 56.94 62,845
06/26/2015 59.09 59.24 57.95 58.66 57,991
06/25/2015 59.48 59.6647 58.5 59 75,232
06/24/2015 60.66 60.66 59.22 59.41 97,235
06/23/2015 61.05 61.248 60.3 60.84 104,931
06/22/2015 60.24 60.981 60.0013 60.91 43,283
06/19/2015 59.87 60.08 59.301 59.9099 48,454
06/18/2015 58.29 60.04 58.29 59.83 97,752
06/17/2015 57.84 58.05 57.5271 57.89 32,485
06/16/2015 57.25 57.805 57.188 57.61 26,512
06/15/2015 57.27 57.37 56.6 57.3153 25,618
06/12/2015 57.79 58.1999 57.23 57.4 27,983
06/11/2015 58.1 58.1 57.4899 58 25,404
06/10/2015 57.03 57.7399 56.74 57.71 50,434
06/09/2015 58.16 58.16 56.662 57.12 56,042
06/08/2015 58.16 58.4015 57.7 58.18 39,821
06/05/2015 57.2 58.03 56.6101 57.94 25,680
06/04/2015 57.43 57.78 56.66 57.08 31,132
*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?