PowerShares Dynamic Food & Beverage Historical Stock Prices

(ETF)
PBJ 
$28.29
*  
0.16
0.56%
Get PBJ Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading PBJ now


Community Rating:
View:    PBJ After Hours
 
 
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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  28.42  28.445  28.29  28.29 9,356
08/20/2014 28.38 28.4699 28.38 28.45 18,018
08/19/2014 28.37 28.44 28.35 28.35 14,345
08/18/2014 28.32 28.3414 28.2566 28.3 9,344
08/15/2014 28.22 28.35 28.0176 28.19 19,285
08/14/2014 27.93 27.94 27.89 27.92 9,567
08/13/2014 27.78 27.8925 27.77 27.89 7,790
08/12/2014 27.67 27.72 27.61 27.716 10,069
08/11/2014 27.45 27.8 27.45 27.7302 47,987
08/08/2014 27.1 27.39 27.1 27.39 47,925
08/07/2014 27.23 27.27 27.044 27.09 57,425
08/06/2014 26.8 27.2 26.8 27.13 806,890
08/05/2014 26.89 27.02 26.82 26.87 51,549
08/04/2014 26.89 27.003 26.81 26.98 40,742
08/01/2014 26.7 26.9077 26.59 26.84 84,837
07/31/2014 27 27.02 26.66 26.69 34,844
07/30/2014 27.64 27.64 27.2 27.2 120,041
07/29/2014 27.79 27.9098 27.6 27.6 8,979
07/28/2014 27.97 27.97 27.68 27.75 20,918
07/25/2014 27.99 27.99 27.8501 27.93 9,109
07/24/2014 27.91 28.03 27.91 28.03 31,189
07/23/2014 27.915 27.924 27.833 27.87 4,620
07/22/2014 27.71 27.9448 27.71 27.92 22,183
07/21/2014 27.87 27.87 27.68 27.73 8,414
07/18/2014 27.65 27.93 27.64 27.911 8,247
07/17/2014 27.73 27.75 27.54 27.57 10,420
07/16/2014 27.91 27.91 27.69 27.76 26,775
07/15/2014 28.06 28.06 27.82 27.83 13,168
07/14/2014 28.11 28.126 28 28.01 36,355
07/11/2014 27.86 27.99 27.8 27.97 12,478
07/10/2014 27.63 27.88 27.59 27.85 86,736
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
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?