Quantcast

Dynamic Media Intellidex Index Historical Stock Prices

(ETF)
PBS 
$30.23
*  
unch
unch
Get PBS Alerts
*Delayed - data as of Apr. 19, 2018 14:54 ET  -  Find a broker to begin trading PBS now


Community Rating:
View:    PBS 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 18-JAN-2018 TO 18-APR-2018

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.
14:54 30.12 30.30 30.21 30.23 5,970
04/18/2018 30.21 30.3 30.13 30.23 12,160
04/17/2018 29.89 30.253 29.89 30.2 45,526
04/16/2018 29.41 29.58 29.35 29.5427 2,121
04/13/2018 29.52 29.535 29.35 29.3557 2,109
04/12/2018 29.49 29.49 29.3 29.4 3,485
04/11/2018 29.31 29.482 29.16 29.335 27,663
04/10/2018 29.35 29.54 29.31 29.5 9,751
04/09/2018 29.14 29.414 29.01 29.03 12,557
04/06/2018 29.34 29.36 28.93 28.93 2,926
04/05/2018 29.27 29.38 29.235 29.34 6,194
04/04/2018 28.5 29.17 28.5 29.17 20,211
04/03/2018 28.859 28.89 28.648 28.83 44,727
04/02/2018 29.34 29.34 28.59 28.73 27,670
03/29/2018 29.14 29.48 29.14 29.34 9,440
03/28/2018 29.17 29.355 28.95 29.03 33,994
03/27/2018 30.14 30.14 29.18 29.28 13,637
03/26/2018 29.8 30.09 29.42 30.09 52,187
03/23/2018 29.93 29.96 29.43 29.43 13,502
03/22/2018 30.3 30.35 29.94 29.94 77,989
03/21/2018 30.55 30.84 30.55 30.66 9,979
03/20/2018 30.53 30.78 30.384 30.5 10,535
03/19/2018 31.29 31.29 30.6 30.7302 4,314
03/16/2018 31.52 31.52 31.43 31.495 2,586
03/15/2018 31.51 31.51 31.37 31.4734 18,492
03/14/2018 31.43 31.65 31.3933 31.63 36,805
03/13/2018 31.75 31.75 31.3251 31.3268 3,801
03/12/2018 31.86 31.86 31.67 31.76 10,390
03/09/2018 31.398 31.69 31.34 31.69 25,656
03/08/2018 31.2 31.2758 31.19 31.24 3,188
03/07/2018 31.097 31.32 31.064 31.32 6,110
03/06/2018 31.103 31.29 30.91 31.28 6,265
03/05/2018 30.48 31.05 30.48 31.05 4,935
03/02/2018 29.94 30.68 29.94 30.6572 4,462
03/01/2018 30.48 30.61 29.94 30.14 21,028
02/28/2018 30.79 30.87 30.66 30.66 3,978
02/27/2018 31.28 31.28 30.79 30.79 14,234
02/26/2018 31.14 31.3 31.088 31.26 35,792
02/23/2018 30.59 30.96 30.54 30.95 10,254
02/22/2018 30.8 30.8 30.52 30.56 54,193
02/21/2018 30.71 31.15 30.71 30.7483 16,918
02/20/2018 30.66 31 30.658 30.7 8,975
02/16/2018 30.76 30.95 30.7135 30.82 22,130
02/15/2018 30.8 30.849 30.39 30.83 26,386
02/14/2018 30.38 30.75 30.38 30.718 120,011
02/13/2018 29.64 30.2 29.64 30.13 31,952
02/12/2018 29.7 29.84 29.4537 29.805 2,480
02/09/2018 29.5 29.51 28.61 29.51 47,184
02/08/2018 30.05 30.17 29.31 29.32 52,652
02/07/2018 29.73 29.99 29.64 29.65 5,077
02/06/2018 28.75 29.71 28.271 29.71 8,864
02/05/2018 29.96 30.14 29.22 29.3546 6,452
02/02/2018 30.525 30.525 30.22 30.28 2,315
02/01/2018 30.705 30.825 30.65 30.72 56,728
01/31/2018 30.85 30.85 30.51 30.515 3,582
01/30/2018 30.76 30.84 30.6746 30.72 6,973
01/29/2018 31 31.03 30.86 30.86 8,560
01/26/2018 30.74 30.945 30.64 30.9332 9,240
01/25/2018 30.47 30.5672 30.41 30.49 4,438
01/24/2018 30.5 30.5 30.33 30.3938 1,173
01/23/2018 30.24 30.39 30.21 30.39 18,004
01/22/2018 29.79 30.12 29.75 30.11 48,704
01/19/2018 29.63 29.76 29.63 29.76 11,329
01/18/2018 29.42 29.61 29.42 29.57 35,804
*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?

Smart Portfolio