PowerShares Dynamic Food & Beverage Portfolio Historical Stock Prices

(ETF)
PBJ 
$31.16
*  
0.11
0.35%
Get PBJ Alerts
*Delayed - data as of Jan. 26, 2015  -  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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  31.05  31.19  30.96  31.16 41,038
01/26/2015 31.14 31.19 30.96 31.16 41,038
01/23/2015 31.05 31.19 31.04 31.05 23,010
01/22/2015 31.1 31.1752 30.7506 31.1752 22,162
01/21/2015 30.7 30.88 30.6268 30.8252 32,065
01/20/2015 30.85 30.85 30.44 30.74 66,587
01/16/2015 30.45 30.67 30.364 30.67 40,031
01/15/2015 30.59 30.65 30.446 30.48 43,804
01/14/2015 30.59 30.59 30.25 30.46 75,286
01/13/2015 30.71 31 30.4612 30.59 537,859
01/12/2015 30.8 30.87 30.49 30.53 43,945
01/09/2015 31.03 31.03 30.7661 30.8 39,390
01/08/2015 30.71 30.99 30.64 30.98 165,023
01/07/2015 30.11 30.5299 30.11 30.49 37,308
01/06/2015 30.05 30.13 29.664 29.85 48,281
01/05/2015 30.27 30.288 29.9361 30.04 38,743
01/02/2015 30.66 30.76 30.25 30.4199 40,344
12/31/2014 31.03 31.03 30.48 30.49 24,677
12/30/2014 30.95 31.08 30.8802 30.9 27,634
12/29/2014 30.96 31.09 30.87 31.05 155,119
12/26/2014 31.16 31.16 30.9701 31.01 21,291
12/24/2014 31.23 31.23 30.89 31.0039 11,628
12/23/2014 31 31.1 30.8801 31.01 517,589
12/22/2014 30.68 30.88 30.68 30.88 18,396
12/19/2014 30.69 30.86 30.59 30.67 18,674
12/18/2014 30.59 30.69 30.39 30.69 230,211
12/17/2014 29.75 30.19 29.72 30.19 10,275
12/16/2014 29.68 30.1953 29.65 29.75 28,500
12/15/2014 30.25 30.3497 29.7322 29.832 28,334
12/12/2014 30.45 30.67 30.23 30.24 43,286
12/11/2014 30.42 30.8545 30.42 30.67 32,055
12/10/2014 30.62 30.69 30.27 30.284 38,376
12/09/2014 30.37 30.6297 30.22 30.61 38,775
12/08/2014 30.6 30.907 30.549 30.58 73,316
12/05/2014 30.44 30.6 30.44 30.57 17,813
12/04/2014 30.55 30.65 30.39 30.46 620,473
12/03/2014 30.6 30.689 30.51 30.596 29,154
12/02/2014 30.46 30.64 30.45 30.63 17,151
12/01/2014 30.79 30.8 30.4 30.45 120,032
11/28/2014 30.62 30.9888 30.62 30.8 43,542
11/26/2014 30.47 30.608 30.4401 30.608 30,623
11/25/2014 30.28 30.4684 30.28 30.37 25,718
11/24/2014 30.35 30.44 30.298 30.33 26,387
11/21/2014 30.5001 30.5001 30.311 30.32 21,783
11/20/2014 30.41 30.41 30.2637 30.29 21,642
11/19/2014 30.49 30.49 30.332 30.46 9,546
11/18/2014 30.37 30.47 30.3 30.4 104,029
11/17/2014 30.06 30.33 30.06 30.32 136,248
11/14/2014 30.18 30.18 29.95 30.04 29,377
11/13/2014 30.2 30.26 30.046 30.14 21,633
11/12/2014 30 30.139 29.8301 30.12 27,723
11/11/2014 30.14 30.17 30 30.07 46,084
11/10/2014 30.08 30.12 29.934 30.1 88,636
11/07/2014 30 30.15 29.9 30.08 31,673
11/06/2014 30.11 30.11 29.91 30.09 23,398
11/05/2014 29.94 30.14 29.8975 29.95 86,274
11/04/2014 29.6 29.86 29.5904 29.79 453,025
11/03/2014 29.68 29.79 29.5326 29.65 259,015
10/31/2014 29.48 29.662 29.43 29.64 23,333
10/30/2014 28.9967 29.31 28.9411 29.2 14,650
10/29/2014 29.01 29.049 28.75 28.98 12,946
10/28/2014 28.64 28.98 28.55 28.95 42,851
10/27/2014 28.49 28.6699 28.46 28.56 11,838
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?