PowerShares Dynamic Food & Beverage Historical Stock Prices

(ETF)
PBJ 
$32.5
*  
0.02
0.06%
Get PBJ Alerts
*Delayed - data as of Jul. 7, 2015 12:45 ET  -  Find a broker to begin trading PBJ now


Community Rating:
View:    PBJ Real Time
 
 
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 06-APR-2015 TO 06-JUL-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.
12:45  32.58  32.60  32.27  32.50 130,825
07/06/2015 32.12 32.66 32.12 32.52 36,573
07/02/2015 32.72 32.79 32.4858 32.59 38,975
07/01/2015 32.23 32.75 32.23 32.75 164,049
06/30/2015 32.58 32.58 32.3305 32.41 31,551
06/29/2015 32.87 32.87 32.474 32.474 31,313
06/26/2015 33.27 33.27 32.8976 33.04 83,824
06/25/2015 32.93 33.12 32.9 32.97 22,293
06/24/2015 33.1 33.1 32.86 32.92 30,801
06/23/2015 33.07 33.1 32.925 33.1 20,494
06/22/2015 33.1 33.1 32.85 32.9877 17,173
06/19/2015 32.51 32.8699 32.51 32.73 20,436
06/18/2015 32.43 32.6799 32.43 32.55 28,901
06/17/2015 32.25 32.34 32.116 32.27 15,539
06/16/2015 31.84 32.27 31.84 32.22 14,408
06/15/2015 32.11 32.11 31.81 31.89 31,949
06/12/2015 32.1 32.2599 32.1 32.21 15,453
06/11/2015 32.3 32.358 32.161 32.21 17,969
06/10/2015 31.88 32.24 31.88 32.24 21,470
06/09/2015 31.77 31.8701 31.67 31.77 175,201
06/08/2015 31.99 31.99 31.8 31.8 12,088
06/05/2015 32.03 32.03 31.75 31.95 32,716
06/04/2015 32.3 32.3145 32.0655 32.08 17,400
06/03/2015 32.35 32.35 32.1494 32.35 8,557
06/02/2015 32.23 32.35 32.03 32.2173 18,091
06/01/2015 32.45 32.4699 32.09 32.27 131,546
05/29/2015 32.46 32.4649 32.32 32.32 43,460
05/28/2015 32.41 32.54 32.38 32.49 35,145
05/27/2015 32.33 32.55 32.27 32.55 15,313
05/26/2015 32.58 32.58 32.22 32.2636 16,168
05/22/2015 32.76 32.76 32.55 32.59 18,942
05/21/2015 32.83 32.83 32.67 32.73 10,408
05/20/2015 32.8 32.954 32.77 32.7741 12,968
05/19/2015 32.95 32.95 32.7401 32.79 11,080
05/18/2015 32.64 32.9 32.55 32.83 209,108
05/15/2015 32.6 32.6198 32.47 32.59 21,641
05/14/2015 32.19 32.61 32.19 32.6 39,291
05/13/2015 32.14 32.2745 32.06 32.08 15,848
05/12/2015 32 32.0968 31.781 32.02 12,020
05/11/2015 31.78 32.3 31.78 32.15 33,424
05/08/2015 31.76 31.92 31.7401 31.78 14,796
05/07/2015 31.4 31.5868 31.3107 31.58 30,683
05/06/2015 31.5 31.62 31.38 31.52 38,524
05/05/2015 31.7 31.77 31.39 31.47 55,346
05/04/2015 31.78 31.89 31.76 31.78 38,208
05/01/2015 31.5 31.7704 31.46 31.74 87,370
04/30/2015 31.71 31.84 31.3505 31.46 36,535
04/29/2015 32.1 32.1 31.7 31.72 20,066
04/28/2015 32.14 32.3423 31.95 32.19 35,008
04/27/2015 32.49 32.55 32.16 32.2 53,259
04/24/2015 32.39 32.49 32.36 32.424 15,826
04/23/2015 32.19 32.4099 32.1 32.2918 34,403
04/22/2015 32.35 32.35 32.05 32.28 25,941
04/21/2015 32.29 32.344 32.2501 32.3 198,511
04/20/2015 32.28 32.3599 32.2 32.25 77,649
04/17/2015 32.26 32.26 31.885 32.05 92,443
04/16/2015 32.42 32.4345 32.34 32.38 30,767
04/15/2015 32.72 32.72 32.5 32.5 27,996
04/14/2015 32.53 32.61 32.41 32.55 30,327
04/13/2015 32.83 32.83 32.62 32.63 49,933
04/10/2015 32.87 32.87 32.734 32.794 20,488
04/09/2015 32.95 32.95 32.586 32.78 38,606
04/08/2015 32.58 32.83 32.52 32.83 22,465
04/07/2015 32.9 32.9 32.57 32.57 33,659
04/06/2015 32.7 32.96 32.63 32.8 42,066
*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?