Historical Stock Prices

(ETF)
PBP 
$21.3
*  
0.12
0.57%
Get PBP Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PBP 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 21.23 21.349 21.23 21.3 81,493
04/30/2015 21.3 21.34 21.15 21.18 213,591
04/29/2015 21.26 21.35 21.2515 21.3 223,421
04/28/2015 21.28 21.39 21.24 21.3496 49,608
04/27/2015 21.34 21.4 21.2801 21.33 51,218
04/24/2015 21.28 21.3999 21.28 21.349 64,896
04/23/2015 21.33 21.39 21.2803 21.33 63,071
04/22/2015 21.31 21.342 21.2 21.3198 63,672
04/21/2015 21.34 21.34 21.25 21.26 51,951
04/20/2015 21.16 21.32 21.16 21.3 119,216
04/17/2015 21.22 21.26 21.1051 21.1198 54,277
04/16/2015 21.28 21.4399 21.28 21.29 83,741
04/15/2015 21.28 21.42 21.28 21.4 91,483
04/14/2015 21.13 21.2991 21.1 21.27 85,321
04/13/2015 21.32 21.36 21.2001 21.24 64,443
04/10/2015 21.07 21.33 21.07 21.33 58,866
04/09/2015 21.08 21.2355 21.0101 21.18 66,688
04/08/2015 21.07 21.1799 21.04 21.09 80,599
04/07/2015 21.11 21.18 20.871 21.06 84,385
04/06/2015 20.86 21.17 20.86 21.05 132,083
04/02/2015 20.89 21 20.8305 20.93 98,071
04/01/2015 20.93 20.93 20.77 20.84 68,024
03/31/2015 21.09 21.1099 20.91 21 107,751
03/30/2015 20.99 21.1399 20.95 21.12 177,003
03/27/2015 20.85 20.91 20.83 20.9 110,640
03/26/2015 20.83 20.9399 20.716 20.868 791,170
03/25/2015 21.05 21.16 20.82 20.82 105,679
03/24/2015 21.2 21.23 21.03 21.06 62,052
03/23/2015 20.98 21.24 20.98 21.22 80,687
03/20/2015 21.05 21.3099 20.86 21.09 98,691
03/19/2015 20.98 21.0399 20.94 20.98 64,715
03/18/2015 20.8 21.06 20.7 20.99 74,726
03/17/2015 20.8 20.88 20.73 20.81 1,483,714
03/16/2015 20.72 20.89 20.72 20.88 80,286
03/13/2015 20.68 20.71 20.518 20.63 68,306
03/12/2015 20.54 20.77 20.54 20.7 79,787
03/11/2015 20.59 20.62 20.5 20.5 60,360
03/10/2015 20.71 20.7468 20.51 20.58 2,078,469
03/09/2015 20.75 20.8798 20.75 20.7901 65,745
03/06/2015 20.93 20.9599 20.75 20.77 69,278
03/05/2015 20.94 21 20.86 20.91 68,676
03/04/2015 20.94 20.9599 20.8501 20.91 113,132
03/03/2015 21 21.014 20.92 20.96 139,727
03/02/2015 20.95 21 20.9 21 94,654
02/27/2015 20.95 20.98 20.86 20.95 161,023
02/26/2015 20.87 20.98 20.84 20.9 85,842
02/25/2015 20.85 20.98 20.85 20.91 260,917
02/24/2015 20.78 20.95 20.78 20.91 81,938
02/23/2015 20.84 20.93 20.8301 20.92 92,533
02/20/2015 20.82 20.94 20.69 20.94 108,321
02/19/2015 20.69 20.85 20.69 20.79 105,615
02/18/2015 20.74 20.86 20.74 20.79 125,998
02/17/2015 20.84 20.9 20.74 20.8 86,352
02/13/2015 20.78 20.8599 20.74 20.81 99,714
02/12/2015 20.81 20.83 20.74 20.78 100,970
02/11/2015 20.73 20.81 20.7 20.76 59,733
02/10/2015 20.72 20.78 20.6601 20.78 101,013
02/09/2015 20.62 20.75 20.62 20.7 181,311
02/06/2015 20.75 20.78 20.5706 20.75 82,360
02/05/2015 20.67 20.78 20.62 20.75 148,332
02/04/2015 20.66 20.699 20.595 20.64 80,577
02/03/2015 20.59 20.695 20.535 20.66 74,425
02/02/2015 20.38 20.56 20.31 20.53 99,517
*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?