Home > Quotes > PBJ > Historical Prices

PowerShares Dynamic Food & Beverage Historical Stock Prices

(ETF)
PBJ 
$25.14
*  
0.02
  negative  
0.08%
Get PBJ Alerts
*Delayed - data as of Jun. 19, 2013 13:00 ET 


Community Rating:
View:    PBJ Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
13:00  25.03  25.21  25.04  25.14 22,568
06/18/2013 24.87 25.14 24.87 25.12 353,078
06/17/2013 24.86 25.02 24.7501 24.91 1,351,484
06/14/2013 24.66 24.95 24.66 24.71 64,198
06/13/2013 24.54 24.844 24.4095 24.8343 28,180
06/12/2013 24.57 24.7 24.44 24.44 130,646
06/11/2013 24.64 24.74 24.35 24.589 49,511
06/10/2013 24.74 24.74 24.618 24.65 17,549
06/07/2013 24.17 24.57 24.17 24.55 10,416
06/06/2013 24.031 24.0478 23.7595 23.98 66,731
06/05/2013 24.33 24.33 23.98 23.99 83,155
06/04/2013 24.48 24.5747 24.2104 24.39 64,920
06/03/2013 24.36 24.41 24.0133 24.41 117,672
05/31/2013 24.4 24.56 24.33 24.33 18,100
05/30/2013 24.39 24.57 24.39 24.479 51,539
05/29/2013 24.72 24.72 24.3186 24.44 18,422
05/28/2013 24.64 24.85 24.6 24.7199 55,994
05/24/2013 24.37 24.53 24.3082 24.53 23,554
05/23/2013 24.2 24.42 24.09 24.36 16,147
05/22/2013 24.47 24.83 24.3 24.4 52,865
05/21/2013 24.55 24.588 24.34 24.529 22,312
05/20/2013 24.7 24.7 24.41 24.416 15,894
05/17/2013 24.65 24.68 24.5438 24.64 13,010
05/16/2013 24.63 24.78 24.54 24.54 48,608
05/15/2013 24.37 24.71 24.37 24.71 57,994
05/14/2013 24.08 24.39 24.08 24.38 37,461
05/13/2013 24.01 24.114 23.939 24.07 21,805
05/10/2013 23.96 24.02 23.9003 24.02 18,594
05/09/2013 24.08 24.089 23.8999 23.9199 18,141
05/08/2013 24.04 24.068 23.891 24.0268 17,327
05/07/2013 23.73 23.96 23.73 23.96 31,003
05/06/2013 23.78 23.78 23.69 23.7 91,969
05/03/2013 23.66 23.8519 23.66 23.82 16,896
05/02/2013 23.32 23.614 23.32 23.54 12,737
05/01/2013 23.53 23.59 23.31 23.311 58,600
04/30/2013 23.68 23.68 23.49 23.6 42,893
04/29/2013 23.73 23.73 23.53 23.65 25,641
04/26/2013 23.58 23.59 23.48 23.53 13,403
04/25/2013 23.65 23.65 23.509 23.58 25,178
04/24/2013 23.9 23.9 23.59 23.59 33,160
04/23/2013 23.65 23.79 23.5342 23.76 77,195
04/22/2013 23.7 23.7 23.25 23.52 76,015
04/19/2013 23.31 23.469 23.18 23.43 45,781
04/18/2013 23.14 23.2 23.0259 23.1 41,348
04/17/2013 23.26 23.26 23 23.108 122,296
04/16/2013 23.1 23.38 23.06 23.36 138,329
04/15/2013 23.38 23.42 22.9554 23.006 40,458
04/12/2013 23.47 23.47 23.3 23.44 54,912
04/11/2013 23.44 23.5 23.36 23.44 55,101
04/10/2013 23.03 23.37 23.03 23.34 98,963
04/09/2013 23.07 23.17 22.9895 23.07 1,023,762
04/08/2013 23.11 23.11 22.9 23.1 96,381
04/05/2013 23.16 23.16 22.83 22.99 80,663
04/04/2013 22.98 23.2 22.98 23.2 153,948
04/03/2013 23.36 23.36 22.9301 23 63,347
04/02/2013 23.31 23.48 23.28 23.3 55,998
04/01/2013 23.56 23.56 23.2201 23.28 71,357
03/28/2013 23.64 23.67 23.3138 23.49 649,900
03/27/2013 23.24 23.39 23.11 23.34 982,810
03/26/2013 23.07 23.23 23.07 23.226 12,751
03/25/2013 23.09 23.19 22.936 23.019 26,800
03/22/2013 22.88 23.11 22.88 23.07 536,794
03/21/2013 22.92 22.94 22.74 22.82 27,126
03/20/2013 23.02 23.06 22.89 23.01 22,122
03/19/2013 22.74 22.85 22.58 22.84 1,396,713
03/18/2013 22.63 22.679 22.57 22.6 7,975
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.