Historical Stock Prices

(ETF)
PBJ 
$30.67
*  
0.02
0.07%
Get PBJ Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
10/24/2014 28.39 28.57 28.37 28.57 8,310
10/23/2014 28.5 28.55 28.37 28.37 35,670
10/22/2014 28.45 28.56 28.28 28.28 30,867
10/21/2014 28.16 28.396 28.0734 28.3704 188,487
10/20/2014 27.55 28.07 27.55 28.067 31,428
10/17/2014 27.54 27.737 27.46 27.64 14,320
10/16/2014 27.37 27.527 27.19 27.21 34,440
10/15/2014 27.73 27.78 27.2201 27.698 29,230
10/14/2014 27.99 28.11 27.88 27.95 22,563
10/13/2014 28.21 28.291 27.86 27.86 20,931
10/10/2014 28.39 28.6 28.29 28.29 21,615
10/09/2014 28.78 28.8216 28.37 28.37 104,147
10/08/2014 28.38 28.77 28.324 28.77 10,833
10/07/2014 28.5 28.66 28.44 28.45 103,253
10/06/2014 28.72 28.74 28.508 28.63 39,536
10/03/2014 28.31 28.62 28.31 28.6001 8,689
10/02/2014 28.01 28.17 27.9899 28.1099 10,092
10/01/2014 28.29 28.29 28.01 28.03 30,052
09/30/2014 28.4 28.48 28.31 28.38 13,954
09/29/2014 28.08 28.3867 28.01 28.37 72,027
09/26/2014 28.11 28.29 28.06 28.22 190,100
09/25/2014 28.52 28.52 28.043 28.14 2,092,467
09/24/2014 28.36 28.584 28.33 28.584 6,119
09/23/2014 28.61 28.61 28.27 28.27 15,057
09/22/2014 28.78 28.78 28.62 28.64 19,843
09/19/2014 29.07 29.1 28.836 28.88 10,690
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?