PowerShares Dynamic Food & Beverage Historical Stock Prices

(ETF)
PBJ 
$27.88
*  
0.07
0.25%
Get PBJ Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading PBJ 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.88  27.9292  27.83  27.88 69,996
07/09/2014 27.83 27.9292 27.83 27.88 69,996
07/08/2014 27.98 27.98 27.78 27.81 27,381
07/07/2014 27.89 28.01 27.89 27.9799 132,564
07/03/2014 27.94 28.01 27.94 27.97 16,631
07/02/2014 27.9 27.97 27.84 27.86 20,787
07/01/2014 27.77 27.98 27.7104 27.84 23,922
06/30/2014 27.55 27.744 27.52 27.67 20,792
06/27/2014 27.43 27.61 27.39 27.61 41,573
06/26/2014 27.34 27.45 27.339 27.41 137,341
06/25/2014 27.36 27.39 27.24 27.38 1,843,317
06/24/2014 27.57 27.64 27.45 27.48 21,691
06/23/2014 27.73 27.73 27.56 27.61 39,473
06/20/2014 27.75 27.77 27.69 27.77 14,254
06/19/2014 27.84 27.916 27.7901 27.904 20,932
06/18/2014 27.46 27.716 27.422 27.716 40,825
06/17/2014 27.37 27.52 27.35 27.49 12,642
06/16/2014 27.3 27.36 27.21 27.36 14,714
06/13/2014 27.32 27.34 27.2093 27.29 13,852
06/12/2014 27.47 27.47 27.281 27.34 27,116
06/11/2014 27.44 27.54 27.41 27.48 49,083
06/10/2014 27.51 27.61 27.4999 27.57 25,281
06/09/2014 27.87 27.87 27.57 27.57 18,555
06/06/2014 27.84 27.85 27.75 27.85 11,990
06/05/2014 27.68 27.88 27.63 27.84 26,367
06/04/2014 27.55 27.74 27.55 27.74 24,006
06/03/2014 27.55 27.58 27.44 27.57 39,169
06/02/2014 27.74 27.74 27.42 27.53 46,149
05/30/2014 27.54 27.72 27.51 27.67 44,677
05/29/2014 27.38 27.55 27.38 27.55 215,143
05/28/2014 27.29 27.29 27.11 27.16 2,632,896
05/27/2014 27 27.35 27 27.2799 20,545
05/23/2014 26.87 26.91 26.7961 26.87 54,844
05/22/2014 26.74 26.84 26.653 26.83 26,275
05/21/2014 26.55 26.68 26.53 26.67 19,520
05/20/2014 26.77 26.77 26.4104 26.55 35,299
05/19/2014 26.69 26.75 26.62 26.75 25,234
05/16/2014 26.47 26.685 26.47 26.68 35,377
05/15/2014 26.6 26.6 26.3401 26.47 40,304
05/14/2014 26.81 26.85 26.5502 26.64 70,660
05/13/2014 26.77 26.89 26.77 26.83 26,429
05/12/2014 26.62 26.83 26.61 26.82 115,377
05/09/2014 26.32 26.5299 26.27 26.51 74,774
05/08/2014 26.54 26.6 26.2801 26.3699 26,334
05/07/2014 26.57 26.65 26.4199 26.65 31,000
05/06/2014 26.71 26.8299 26.6201 26.63 51,466
05/05/2014 26.76 26.88 26.565 26.8 34,925
05/02/2014 26.9 26.97 26.7102 26.86 31,469
05/01/2014 27.1 27.17 26.71 26.91 45,940
04/30/2014 26.88 27.01 26.8 27.01 57,361
04/29/2014 27.18 27.1971 26.9102 26.94 22,335
04/28/2014 27.17 27.33 26.96 27.18 33,266
04/25/2014 27.35 27.35 26.9746 27.05 41,804
04/24/2014 27.48 27.48 27.14 27.21 13,258
04/23/2014 27.25 27.45 27.25 27.34 20,820
04/22/2014 27.16 27.33 27.16 27.23 103,774
04/21/2014 27.2 27.2 27.06 27.17 19,558
04/17/2014 26.97 27.1136 26.97 27.09 15,127
04/16/2014 26.84 27.02 26.84 27.01 16,753
04/15/2014 26.83 26.89 26.46 26.71 131,530
04/14/2014 26.77 26.8398 26.5401 26.73 21,108
04/11/2014 26.7 26.8101 26.5508 26.6 41,985
04/10/2014 27.23 27.23 26.73 26.79 47,868
04/09/2014 27.27 27.27 26.958 27.15 181,171
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?