Historical Stock Prices

(ETF)
PRB 
$24.54
*  
0.12
0.49%
Get PRB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PRB 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 for next time

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

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

Date Open High Low Close / Last Volume
09/19/2014 24.433 24.54 24.433 24.54 2,937
09/18/2014 24.42 24.436 24.42 24.42 1,700
09/17/2014 24.4707 24.5208 24.4707 24.5208 2,681
09/16/2014 24.495 24.495 24.495 24.495 140
09/15/2014 24.495 24.581 24.495 24.581 409
09/12/2014 24.47 24.551 24.47 24.551 1,220
09/11/2014 24.49 24.49 24.49 24.49 225
09/10/2014 24.55 24.65 24.51 24.51 46,294
09/09/2014 24.47 24.62 24.47 24.47 4,659
09/08/2014 24.451 24.55 24.45 24.55 2,492
09/05/2014 24.529 24.55 24.5 24.5 3,908
09/04/2014 24.52 24.624 24.52 24.624 986
09/03/2014 24.56 24.6 24.53 24.6 2,832
09/02/2014 24.65 24.65 24.65 24.65 244
08/29/2014 24.573 24.573 24.573 24.573 00
08/28/2014 24.65 24.65 24.573 24.573 200
08/27/2014 24.57 24.65 24.52 24.57 23,644
08/26/2014 24.585 24.6309 24.585 24.6309 1,773
08/25/2014 24.6019 24.6019 24.52 24.5525 367
08/22/2014 24.555 24.555 24.53 24.53 410
08/21/2014 24.53 24.53 24.5 24.5 521
08/20/2014 24.52 24.54 24.452 24.52 25,951
08/19/2014 24.459 24.459 24.45 24.45 220
08/18/2014 24.45 24.574 24.45 24.574 2,488
08/15/2014 24.5 24.5 24.45 24.453 5,300
08/14/2014 24.427 24.46 24.413 24.445 2,179
08/13/2014 24.62 24.65 24.49 24.49 13,308
08/12/2014 24.65 24.65 24.48 24.6499 882
08/11/2014 24.535 24.6 24.53 24.545 13,505
08/08/2014 24.5791 24.5791 24.5656 24.5656 2,336
08/07/2014 24.58 24.58 24.58 24.58 662
08/06/2014 24.5571 24.58 24.5571 24.58 4,539
08/05/2014 24.56 24.57 24.533 24.55 10,124
08/04/2014 24.57 24.57 24.535 24.535 3,040
08/01/2014 24.512 24.5344 24.51 24.5344 1,671
07/31/2014 24.52 24.52 24.515 24.515 495
07/30/2014 24.57 24.58 24.52 24.56 25,755
07/29/2014 24.58 24.64 24.57 24.5801 17,480
07/28/2014 24.59 24.59 24.57 24.57 1,558
07/25/2014 24.57 24.617 24.57 24.59 25,127
07/24/2014 24.55 24.57 24.5 24.57 4,348
07/23/2014 24.56 24.5699 24.5101 24.5628 6,515
07/22/2014 24.55 24.555 24.545 24.55 4,781
07/21/2014 24.5799 24.59 24.5799 24.59 821
07/18/2014 24.53 24.5899 24.52 24.56 12,567
07/17/2014 24.54 24.6299 24.52 24.6299 24,952
07/16/2014 24.59 24.59 24.5326 24.5326 2,146
07/15/2014 24.51 24.5899 24.51 24.53 2,596
07/14/2014 24.52 24.534 24.51 24.51 2,745
07/11/2014 24.57 24.57 24.57 24.57 204
07/10/2014 24.58 24.5899 24.51 24.5799 9,403
07/09/2014 24.5899 24.5899 24.54 24.5807 10,818
07/08/2014 24.58 24.58 24.51 24.57 1,145
07/07/2014 24.581 24.59 24.53 24.53 5,217
07/03/2014 24.541 24.541 24.541 24.541 00
07/02/2014 24.607 24.61 24.541 24.541 4,900
07/01/2014 24.6 24.61 24.5633 24.5955 3,979
06/30/2014 24.6299 24.6299 24.6299 24.6299 541
06/27/2014 24.6299 24.6299 24.6299 24.6299 887
06/26/2014 24.57 24.57 24.57 24.57 00
06/25/2014 24.54 24.63 24.54 24.57 14,419
06/24/2014 24.61 24.62 24.54 24.61 10,826
06/23/2014 24.6 24.605 24.57 24.57 3,293
06/20/2014 24.58 24.601 24.58 24.585 3,288
06/19/2014 24.6 24.61 24.5728 24.6001 5,535
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?