$4.10 -0.06 (%) PS WldHl Cln En Shs -

Apr. 29, 2016 | 12:42 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
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
4/1/20164.034.064.014.0566,262
3/31/20164.044.084.004.04129,762
3/30/20164.044.104.034.0325,907
3/29/20163.964.053.944.0453,673
3/28/20164.064.063.993.9948,225
3/24/20164.004.023.954.02145,618
3/23/20164.144.144.004.02106,774
3/22/20164.184.194.134.13230,119
3/21/20164.174.204.144.1884,065
3/18/20164.204.224.164.1672,397
3/17/20164.164.234.154.2147,926
3/16/20164.114.174.104.1436,444
3/15/20164.174.204.114.1361,621
3/14/20164.164.204.144.1746,730
3/11/20164.124.184.114.1838,386
3/10/20164.154.204.064.09303,684
3/9/20164.154.174.124.1436,947
3/8/20164.214.214.124.1292,420
3/7/20164.124.194.124.1739,505
3/4/20164.174.224.134.1571,692
3/3/20164.184.184.104.1443,371
3/2/20164.054.174.054.1796,824
3/1/20164.064.074.004.0498,625
2/29/20163.994.103.994.0698,344
2/26/20163.984.023.964.0049,381
2/25/20163.913.963.883.9649,681
2/24/20163.763.853.733.8551,158
2/23/20163.863.863.793.7929,463
2/22/20163.843.883.833.8551,187
2/19/20163.803.803.763.7835,737
2/18/20163.853.853.803.8141,093
2/17/20163.803.863.783.84115,571
2/16/20163.693.763.683.7449,641
2/12/20163.613.653.563.6343,124
2/11/20163.633.643.513.57213,218
2/10/20163.703.723.653.6553,966
2/9/20163.713.773.693.7545,753
2/8/20163.833.863.693.75169,844
2/5/20163.993.993.883.8870,647
2/4/20163.944.063.943.99255,403
2/3/20163.943.953.853.9386,686
2/2/20163.964.003.863.8895,076
2/1/20164.014.033.944.0183,559
1/29/20163.954.053.954.04134,907
1/28/20163.944.003.893.9279,392
1/27/20163.933.993.893.8957,814
1/26/20163.873.973.833.9543,467
1/25/20163.953.963.843.8484,147
1/22/20163.923.993.893.97291,806
1/21/20163.753.883.743.83141,829
1/20/20163.673.783.553.74313,645
1/19/20163.873.873.703.7571,459
1/15/20163.853.853.713.83196,681
1/14/20163.913.983.823.93132,271
1/13/20164.094.123.883.92186,132
1/12/20164.184.204.004.08128,535
1/11/20164.254.254.104.13161,930
1/8/20164.274.334.214.22102,120
1/7/20164.424.424.224.23117,974
1/6/20164.554.564.494.5252,431
1/5/20164.704.724.584.62139,498
1/4/20164.634.694.584.66217,841
12/31/20154.754.794.724.74185,936
12/30/20154.794.844.774.78185,561
12/29/20154.834.874.754.78178,083
12/28/20154.854.874.774.8199,513
12/24/20154.844.914.844.89125,579
12/23/20154.804.854.804.8480,638
12/22/20154.884.904.744.78173,997
12/21/20154.794.874.774.86211,370
12/18/20154.684.774.634.76158,622
12/17/20154.834.834.714.73172,584
12/16/20154.574.754.564.75362,238
12/15/20154.404.484.404.46252,489
12/14/20154.294.384.274.38104,027
12/11/20154.264.334.264.26134,740
12/10/20154.314.354.264.3366,271
12/9/20154.314.414.304.35145,718
12/8/20154.294.344.264.3173,251
12/7/20154.394.394.314.3577,494
12/4/20154.394.414.344.41252,828
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center