$3.77 -0.03 (%) PS WldHl Cln En Shs -

Sep. 26, 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center