PowerShares S&P 500 BuyWrite Portfolio Historical Stock Prices

(ETF)
PBP 
$21.4799
*  
0.0799
0.37%
Get PBP Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading PBP now


Community Rating:
View:    PBP Pre-Market
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.59  21.59  21.3665  21.4799 106,706
07/09/2014 21.5 21.59 21.3665 21.4799 106,706
07/08/2014 21.39 21.48 21.321 21.4 190,158
07/07/2014 21.45 21.52 21.4 21.44 480,587
07/03/2014 21.48 21.5265 21.441 21.48 145,729
07/02/2014 21.41 21.4599 21.4 21.44 99,692
07/01/2014 21.45 21.48 21.399 21.44 174,271
06/30/2014 21.32 21.4 21.32 21.39 80,602
06/27/2014 21.29 21.3611 21.26 21.34 86,059
06/26/2014 21.25 21.31 21.2 21.3 122,625
06/25/2014 21.22 21.33 21.22 21.32 158,694
06/24/2014 21.28 21.41 21.25 21.26 184,284
06/23/2014 21.32 21.37 21.25 21.31 109,549
06/20/2014 21.44 21.44 21.32 21.34 175,876
06/19/2014 21.83 21.85 21.75 21.79 104,859
06/18/2014 21.76 21.8599 21.76 21.8 141,895
06/17/2014 21.82 21.8699 21.78 21.78 187,025
06/16/2014 21.76 21.85 21.76 21.79 172,345
06/13/2014 21.7 21.81 21.68 21.8 108,875
06/12/2014 21.79 21.79 21.67 21.7555 115,403
06/11/2014 21.71 21.8 21.71 21.79 107,160
06/10/2014 21.78 21.8 21.75 21.77 161,278
06/09/2014 21.8 21.85 21.76 21.8 130,084
06/06/2014 21.73 21.81 21.73 21.79 121,895
06/05/2014 21.83 21.83 21.74 21.78 78,370
06/04/2014 21.75 21.77 21.73 21.7388 85,055
06/03/2014 21.74 21.7699 21.69 21.72 148,904
06/02/2014 21.7 21.76 21.65 21.74 80,041
05/30/2014 21.75 21.81 21.6905 21.75 101,267
05/29/2014 21.78 21.78 21.65 21.75 109,859
05/28/2014 21.76 21.76 21.6501 21.698 144,672
05/27/2014 21.7 21.74 21.67 21.7 94,774
05/23/2014 21.56 21.69 21.56 21.69 70,539
05/22/2014 21.68 21.68 21.571 21.64 95,375
05/21/2014 21.59 21.61 21.52 21.61 228,913
05/20/2014 21.54 21.604 21.45 21.4899 239,028
05/19/2014 21.57 21.61 21.4891 21.6 206,775
05/16/2014 21.44 21.61 21.42 21.57 115,931
05/15/2014 21.5 21.52 21.42 21.44 85,757
05/14/2014 21.54 22.75 21.43 21.47 184,130
05/13/2014 21.44 21.534 21.43 21.49 105,239
05/12/2014 21.46 21.49 21.4 21.49 68,780
05/09/2014 21.36 21.41 21.33 21.41 66,097
05/08/2014 21.35 21.42 21.33 21.36 40,416
05/07/2014 21.38 21.39 21.271 21.3753 200,824
05/06/2014 21.27 21.39 21.27 21.31 74,003
05/05/2014 21.31 21.4 21.271 21.4 60,987
05/02/2014 21.39 21.42 21.3 21.38 115,783
05/01/2014 21.42 21.42 21.3 21.39 257,844
04/30/2014 21.36 21.3784 21.2843 21.36 227,116
04/29/2014 21.3 21.34 21.27 21.33 123,403
04/28/2014 21.27 21.289 21.1001 21.27 95,020
04/25/2014 21.18 21.25 21.16 21.2 80,719
04/24/2014 21.3 21.3 21.22 21.28 64,207
04/23/2014 21.26 21.31 21.2201 21.26 58,970
04/22/2014 21.29 21.39 21.25 21.3 68,413
04/21/2014 21.3 21.3 21.1501 21.25 51,307
04/17/2014 21.1 21.27 21.0971 21.25 72,920
04/16/2014 21.07 21.14 20.9504 21.14 79,465
04/15/2014 20.83 20.97 20.646 20.95 712,338
04/14/2014 20.65 20.92 20.63 20.81 81,099
04/11/2014 20.83 20.85 20.63 20.67 55,348
04/10/2014 21.35 21.35 20.83 20.83 97,312
04/09/2014 21.04 21.24 20.991 21.23 74,913
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?