$3.91 +0.02 (%) PS WldHl Cln En Shs -

Aug. 24, 2016 | 09:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBW historical data

Date Open High Low Close Volume
8/23/20163.893.913.893.8940,158
8/22/20163.913.913.853.8836,070
8/19/20163.883.923.863.8947,556
8/18/20163.863.913.863.8956,391
8/17/20163.863.873.823.8450,413
8/16/20163.963.973.873.88149,836
8/15/20163.883.943.883.9263,808
8/12/20163.873.913.853.8835,361
8/11/20163.883.883.833.8560,607
8/10/20163.933.933.853.8674,676
8/9/20164.004.013.943.9667,198
8/8/20163.974.003.974.0029,935
8/5/20163.903.973.903.9533,709
8/4/20163.953.953.893.8947,762
8/3/20163.903.953.883.9436,194
8/2/20163.953.953.893.9125,647
8/1/20163.913.993.893.9551,065
7/29/20163.903.953.903.9336,038
7/28/20163.983.983.903.9248,467
7/27/20164.004.023.983.9936,631
7/26/20163.974.013.973.9870,218
7/25/20163.983.993.953.9863,171
7/22/20163.943.963.913.9573,174
7/21/20163.984.003.953.9636,002
7/20/20163.934.003.933.9826,951
7/19/20163.963.973.913.9297,231
7/18/20163.903.993.893.9737,911
7/15/20163.933.933.883.9165,522
7/14/20163.943.953.913.9458,698
7/13/20163.943.953.883.9235,359
7/12/20163.933.953.933.9555,017
7/11/20163.873.933.863.91126,877
7/8/20163.823.863.823.85129,722
7/7/20163.793.843.763.7748,187
7/6/20163.743.813.733.8030,773
7/5/20163.793.813.733.7734,529
7/1/20163.823.863.803.8135,959
6/30/20163.743.823.713.8284,870
6/29/20163.653.723.643.7121,140
6/28/20163.553.623.553.6236,375
6/27/20163.613.613.473.49872,806
6/24/20163.643.693.613.6585,108
6/23/20163.763.793.753.7970,534
6/22/20163.803.803.723.7432,978
6/21/20163.803.803.743.7726,464
6/20/20163.803.843.783.8041,147
6/17/20163.713.743.703.7220,586
6/16/20163.753.753.683.7560,161
6/15/20163.743.813.743.7457,996
6/14/20163.743.803.713.7576,433
6/13/20163.783.793.753.7548,966
6/10/20163.893.893.793.7938,338
6/9/20163.963.963.913.9349,525
6/8/20163.984.003.973.9935,069
6/7/20163.964.003.933.9644,773
6/6/20163.873.953.873.9361,374
6/3/20163.903.903.843.8543,517
6/2/20163.893.913.873.89400,414
6/1/20163.893.903.833.9035,567
5/31/20163.863.913.863.8962,969
5/27/20163.863.903.863.8832,624
5/26/20163.903.913.883.8953,931
5/25/20163.903.923.893.8926,263
5/24/20163.863.903.863.8839,210
5/23/20163.793.873.793.8347,691
5/20/20163.733.803.733.7822,506
5/19/20163.723.743.683.7254,094
5/18/20163.693.753.693.7335,188
5/17/20163.743.763.703.7056,799
5/16/20163.723.793.703.7684,612
5/13/20163.703.763.703.70149,620
5/12/20163.813.823.693.71121,669
5/11/20163.783.833.783.7852,844
5/10/20163.803.803.743.77100,013
5/9/20163.853.893.823.8484,859
5/6/20163.863.903.853.8643,891
5/5/20163.984.023.863.87142,970
5/4/20164.004.043.933.9343,436
5/3/20164.104.134.004.0272,257
5/2/20164.124.174.094.1029,963
4/29/20164.174.174.074.1068,732
4/28/20164.224.244.164.1680,390
4/27/20164.224.294.224.2564,581
4/26/20164.184.224.164.2232,960
4/25/20164.204.234.124.1386,458
4/22/20164.234.254.204.2255,123
4/21/20164.164.234.164.20112,212
4/20/20164.154.214.104.16138,425
4/19/20164.124.154.094.1162,809
4/18/20164.034.134.034.1147,589
4/15/20164.094.094.044.0658,082
4/14/20164.124.144.104.11131,069
4/13/20164.044.114.014.0966,526
4/12/20164.004.033.974.00103,409
4/11/20164.004.033.984.0072,167
4/8/20164.004.083.953.9730,043
4/7/20164.014.043.933.9448,927
4/6/20163.994.033.984.0243,722
4/5/20163.964.013.933.9848,267
4/4/20164.044.053.983.9855,145
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center