$3.68 +0.09 (%) PS WldHl Cln En Shs - NYSE ARCA

Dec. 5, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBW historical data

Date Open High Low Close Volume
12/5/20163.623.693.623.6867,627
12/2/20163.623.633.583.59146,296
12/1/20163.673.693.593.60104,130
11/30/20163.673.703.653.66120,406
11/29/20163.723.723.663.6634,886
11/28/20163.763.783.723.7370,670
11/25/20163.713.763.713.7435,815
11/23/20163.673.733.653.71363,093
11/21/20163.693.693.633.6465,344
11/18/20163.663.683.643.6799,442
11/17/20163.673.693.643.6657,829
11/16/20163.663.683.643.6761,655
11/15/20163.673.703.643.6893,920
11/14/20163.673.703.643.6798,368
11/11/20163.593.663.583.6654,942
11/10/20163.573.603.513.58197,116
11/9/20163.433.583.413.58223,905
11/8/20163.623.663.593.65136,406
11/7/20163.583.653.583.61113,268
11/4/20163.563.593.523.54109,454
11/3/20163.593.623.533.53103,694
11/2/20163.623.643.603.6059,817
11/1/20163.673.673.593.6473,810
10/31/20163.713.713.653.6777,026
10/28/20163.713.743.683.7080,078
10/27/20163.793.793.723.73105,055
10/26/20163.783.823.753.7846,395
10/25/20163.843.843.783.7972,615
10/24/20163.853.883.823.8246,101
10/21/20163.833.853.783.8385,722
10/20/20163.843.863.813.8637,202
10/19/20163.813.873.783.85100,781
10/18/20163.803.803.783.8035,515
10/17/20163.783.793.743.7699,650
10/14/20163.803.823.773.7728,514
10/13/20163.783.803.713.7750,904
10/12/20163.823.833.793.79114,345
10/11/20163.893.903.803.8356,032
10/10/20163.853.903.853.8976,886
10/7/20163.893.933.823.8372,434
10/6/20163.893.913.863.9078,347
10/5/20163.813.913.813.9088,428
10/4/20163.883.883.803.8386,716
10/3/20163.873.873.853.8665,771
9/30/20163.863.873.813.8748,973
9/29/20163.883.893.823.85116,360
9/28/20163.833.883.813.8899,653
9/27/20163.763.833.763.8236,742
9/26/20163.813.813.773.7717,120
9/23/20163.813.833.783.8081,241
9/22/20163.753.813.753.8129,205
9/21/20163.713.733.683.73120,120
9/20/20163.693.703.663.6987,969
9/19/20163.663.713.663.6894,807
9/16/20163.653.653.613.6218,732
9/15/20163.653.693.643.6883,058
9/14/20163.723.723.633.66110,160
9/13/20163.773.783.693.7170,231
9/12/20163.753.823.753.8153,924
9/9/20163.873.883.783.7958,684
9/8/20163.903.913.863.8939,575
9/7/20163.913.933.903.9045,474
9/6/20163.923.953.903.9248,402
9/2/20163.873.913.863.9150,172
9/1/20163.833.863.803.8442,383
8/31/20163.863.863.813.8332,310
8/30/20163.883.893.863.8732,605
8/29/20163.863.893.853.8640,345
8/26/20163.843.913.833.85101,972
8/25/20163.823.863.823.8394,762
8/24/20163.903.913.823.82139,494
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center