$3.63 +0.06 (%) PS WldHl Cln En Shs - NYSEARCA

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBW historical data

Date Open High Low Close Volume
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
12/3/20154.404.454.344.3770,049
12/2/20154.384.414.364.39155,287
12/1/20154.304.394.304.3875,408
11/30/20154.264.304.254.2885,394
11/27/20154.224.284.224.2629,482
11/25/20154.194.234.174.2040,275
11/24/20154.164.214.114.2185,048
11/23/20154.134.184.104.13103,530
11/20/20154.124.144.094.1161,712
11/19/20154.124.124.074.0986,815
11/18/20154.064.144.054.12138,150
11/17/20154.194.204.034.04125,465
11/16/20154.094.204.064.2098,839
11/13/20154.104.154.054.1186,392
11/12/20154.194.214.104.1267,819
11/11/20154.314.314.194.2357,882
11/10/20154.464.464.274.2983,048
11/9/20154.524.534.424.4641,211
11/6/20154.544.554.484.5374,188
11/5/20154.614.614.514.5331,853
11/4/20154.614.624.564.5991,948
11/3/20154.514.634.504.5861,693
10/30/20154.454.464.394.4634,084
10/29/20154.504.514.444.4859,926
10/28/20154.374.494.354.4938,113
10/27/20154.444.454.314.3781,780
10/26/20154.484.504.454.4796,029
10/23/20154.484.504.414.48177,850
10/22/20154.454.494.414.4536,967
10/21/20154.554.554.434.4461,052
10/20/20154.554.614.524.5636,758
10/19/20154.534.604.534.5666,235
10/16/20154.674.674.544.5567,673
10/15/20154.584.664.554.6576,728
10/14/20154.604.604.544.5798,614
10/13/20154.594.694.574.5872,417
10/12/20154.694.694.574.6361,464
10/9/20154.674.694.654.6954,658
10/8/20154.574.664.534.6570,739
10/7/20154.524.604.494.5845,686
10/6/20154.444.524.444.5161,122
10/5/20154.294.454.294.4588,675
10/2/20154.054.264.044.2669,329
10/1/20154.104.134.034.08271,298
9/30/20154.054.104.014.10127,815
9/29/20154.124.123.974.00150,333
9/28/20154.154.164.024.02369,857
9/25/20154.264.294.144.18200,351
9/24/20154.224.244.134.2265,952
9/23/20154.324.324.224.2445,242
9/22/20154.374.374.284.3261,435
9/21/20154.444.484.394.4234,332
9/18/20154.444.494.384.3920,241
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center