PowerShares Dynamic Food & Beverage Historical Stock Prices

(ETF)
PBJ 
$32.514
*  
0.074
0.23%
Get PBJ Alerts
*Delayed - data as of Apr. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.39  32.514  32.13  32.514 84,019
03/31/2015 32.55 32.659 32.43 32.44 37,358
03/30/2015 32.38 32.67 32.22 32.67 63,740
03/27/2015 32.05 32.28 31.95 32.21 40,155
03/26/2015 31.91 32.02 31.71 31.93 26,401
03/25/2015 32.41 32.5096 31.8913 31.93 61,755
03/24/2015 32.12 32.12 31.81 31.82 47,203
03/23/2015 32 32.2299 32 32.08 32,643
03/20/2015 31.8 32 31.76 31.995 18,081
03/19/2015 31.6 31.6688 31.51 31.62 19,296
03/18/2015 31.29 31.6797 31 31.62 22,866
03/17/2015 31.39 31.4212 31.18 31.38 35,367
03/16/2015 31.3 31.466 31.262 31.43 14,799
03/13/2015 31.36 31.36 31.06 31.27 35,083
03/12/2015 30.81 31.36 30.81 31.34 18,337
03/11/2015 30.81 30.81 30.55 30.76 35,008
03/10/2015 30.99 30.99 30.75 30.85 178,845
03/09/2015 31.01 31.206 31.01 31.16 21,195
03/06/2015 31.42 31.42 30.8301 30.92 22,306
03/05/2015 31.44 31.51 31.33 31.472 50,267
03/04/2015 31.3 31.34 31.1601 31.28 17,702
03/03/2015 31.52 31.52 31.19 31.35 19,526
03/02/2015 31.4 31.53 31.31 31.53 44,832
02/27/2015 31.42 31.48 31.36 31.38 22,772
02/26/2015 31.34 31.3583 31.2345 31.31 16,721
02/25/2015 31.41 31.43 31.27 31.34 32,697
02/24/2015 31.31 31.4214 31.21 31.4 155,063
02/23/2015 31.17 31.2897 31.14 31.26 13,097
02/20/2015 31.01 31.2599 30.91 31.24 13,840
02/19/2015 31.05 31.18 31.031 31.05 18,278
02/18/2015 30.75 31.1199 30.75 31.08 191,315
02/17/2015 30.73 30.7499 30.51 30.74 25,295
02/13/2015 30.65 30.7104 30.49 30.7 23,369
02/12/2015 30.55 30.7494 30.46 30.7494 57,779
02/11/2015 30.74 30.8599 30.36 30.54 61,751
02/10/2015 30.51 30.71 30.47 30.67 12,629
02/09/2015 30.6 30.68 30.37 30.43 13,496
02/06/2015 30.604 30.72 30.5301 30.65 14,464
02/05/2015 30.75 30.75 30.51 30.63 3,192,098
02/04/2015 30.57 30.8714 30.57 30.63 48,340
02/03/2015 30.51 30.6 30.3725 30.58 32,944
02/02/2015 30.04 30.31 29.71 30.26 70,307
01/30/2015 30.62 30.62 30.12 30.134 24,387
01/29/2015 30.54 30.77 30.34 30.77 32,988
01/28/2015 31.11 31.18 30.55 30.55 32,916
01/27/2015 31.25 31.25 30.7388 30.94 61,349
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?