Historical Stock Prices

(ETF)
PBE 
$48.79
*  
0.41
0.85%
Get PBE Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 48.31 48.9199 48.2 48.79 40,368
10/23/2014 47.71 48.6499 47.71 48.38 80,268
10/22/2014 47.17 47.579 46.662 47.24 51,234
10/21/2014 46.83 47.37 46.55 47.37 75,168
10/20/2014 45.45 46.29 45.4112 46.26 32,925
10/17/2014 46 46.03 45.2001 45.53 109,222
10/16/2014 43.5 45.565 42.849 45.11 53,461
10/15/2014 43.03 44.4761 42 44.23 106,527
10/14/2014 44.15 44.478 43.041 43.63 55,584
10/13/2014 44.55 44.73 43.38 43.78 74,323
10/10/2014 45.01 45.87 44.46 44.46 45,131
10/09/2014 46.29 46.33 45.09 45.24 31,612
10/08/2014 45.1 46.3899 44.68 46.36 70,809
10/07/2014 45.57 45.6999 45.02 45.1 34,339
10/06/2014 46.85 46.9 45.83 45.85 36,315
10/03/2014 46.36 46.73 46.07 46.62 41,129
10/02/2014 45.85 46.1529 45.27 45.97 28,883
10/01/2014 46.27 46.27 45.5 45.91 43,975
09/30/2014 46.99 47.02 46.1901 46.22 24,710
09/29/2014 46.46 47.1996 46.3 46.92 27,580
09/26/2014 46.81 46.99 46.5 46.92 25,789
09/25/2014 47.43 47.47 46.348 46.65 76,824
09/24/2014 46.28 47.49 46.28 47.49 45,107
09/23/2014 46.25 46.68 46.11 46.12 34,934
09/22/2014 46.83 46.92 46.076 46.51 41,784
09/19/2014 46.91 47.08 46.0878 46.16 23,714
09/18/2014 46.6 46.71 46.232 46.7 33,979
09/17/2014 46.44 46.64 46.1538 46.4 36,955
09/16/2014 45.28 46.32 45.28 46.31 44,441
09/15/2014 46.24 46.24 45.16 45.47 55,961
09/12/2014 47 47.11 46.277 46.29 58,854
09/11/2014 47.11 47.11 46.53 47.07 19,068
09/10/2014 46.15 47.38 46.09 47.38 32,426
09/09/2014 46.7 46.7 45.796 45.9 21,780
09/08/2014 46.19 46.77 46.19 46.77 23,243
09/05/2014 46.36 47.09 45.46 46.27 50,933
09/04/2014 47.48 47.57 46.5301 46.66 35,528
09/03/2014 47.83 47.8399 47.28 47.35 31,071
09/02/2014 48.08 48.12 47.41 47.6 52,455
08/29/2014 47.38 47.83 47.2357 47.78 44,195
08/28/2014 47.14 47.55 47.08 47.17 31,141
08/27/2014 47.54 47.5799 47.1801 47.29 37,583
08/26/2014 47.13 47.61 47.0349 47.49 61,422
08/25/2014 46.61 47.15 46.61 47.03 76,050
08/22/2014 45.56 45.87 45.242 45.69 102,258
08/21/2014 45.9 46.0089 45.46 45.49 27,962
08/20/2014 46 46.118 45.62 45.83 54,675
08/19/2014 46.32 46.331 45.86 46.11 55,723
08/18/2014 46.1 46.3 46 46.2 67,731
08/15/2014 45.86 45.8814 44.85 45.72 113,821
08/14/2014 44.98 45.5 44.98 45.5 96,787
08/13/2014 44.22 45.0899 44.22 45.02 128,600
08/12/2014 44.43 44.49 44.12 44.3 29,270
08/11/2014 44.27 44.63 43.9399 44.37 33,878
08/08/2014 43.43 44.0199 43.2 43.93 43,833
08/07/2014 43.92 43.97 43.21 43.34 27,878
08/06/2014 43.29 44.0799 43.213 43.74 37,521
08/05/2014 43.1 43.68 43 43.55 46,302
08/04/2014 43.28 43.4 42.772 43.28 30,222
08/01/2014 43.02 43.45 42.52 42.99 35,815
07/31/2014 43.72 43.72 42.95 42.99 55,266
07/30/2014 44.45 44.7099 43.99 44.07 41,614
07/29/2014 43.29 44.03 43.29 43.88 47,599
07/28/2014 43.26 43.3 42.6701 43.07 48,949
07/25/2014 43.47 43.47 42.95 43.35 27,146
07/24/2014 43.9 43.93 43.2601 43.36 26,826
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?