$30.82 -0.20 (%) Pws DWA Fcl pfl Shs - NYSE ARCA

Aug. 24, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFI historical data

Date Open High Low Close Volume
8/24/201630.9130.9130.8030.821,047
8/23/201630.9531.0430.9531.022,854
8/22/201630.7630.9630.7630.961,840
8/19/201630.7830.7830.7630.76501
8/18/201630.9930.9930.9330.93940
8/17/201630.7630.8930.7630.89295
8/16/201630.9630.9630.8330.831,090
8/15/201631.2331.2331.1931.235,934
8/12/201630.8831.1030.8831.10593
8/11/201630.9931.0530.9931.052,154
8/10/201631.2931.2931.2931.29382
8/9/201631.1331.1831.1331.18578
8/8/201631.3431.3431.3431.34165
8/5/201631.3031.3031.2431.246,530
8/4/201631.1831.1831.1831.18263
8/3/201631.2331.2931.1731.26999
8/2/201631.7431.8131.4031.402,199
8/1/201631.7631.8931.7331.7613,377
7/29/201631.9431.9531.9331.946,200
7/28/201631.5431.6931.5431.69410
7/27/201631.5831.5831.5831.58131
7/26/201631.7331.7731.7231.76778
7/25/201631.8831.8831.7831.861,042
7/22/201632.0032.0332.0032.0311,230
7/21/201631.6831.7531.6831.751,207
7/20/201631.6931.7731.6931.774,574
7/19/201631.4931.6331.4931.622,248
7/18/201631.6031.6531.5831.651,127
7/15/201631.7331.7331.6631.661,081
7/14/201631.8531.8631.6931.706,528
7/13/201631.5331.7831.5331.754,836
7/12/201631.7031.8131.5531.785,272
7/11/201631.6031.6831.5231.671,528
7/8/201631.3031.5731.3031.531,889
7/7/201631.1331.1330.9930.991,286
7/6/201631.2331.2331.2031.2019,901
7/5/201630.6731.2330.6731.212,567
7/1/201631.2531.2731.0631.06718
6/30/201630.9031.1530.7731.153,586
6/29/201630.3930.6930.3930.692,955
6/28/201630.1830.3630.1830.272,415
6/27/201629.7529.7529.6729.671,463
6/24/201629.4630.2529.4629.943,990
6/23/201630.4730.5230.4730.521,707
6/22/201630.2330.2530.2230.22995
6/21/201630.1830.2030.1830.202,384
6/20/201630.2030.2030.2030.20428
6/17/201630.0130.0130.0130.01531
6/16/201630.1230.3230.1230.32832
6/15/201630.4030.4030.3530.35302
6/14/201630.1330.1330.1330.13578
6/13/201630.4330.4330.2330.231,541
6/10/201630.3230.3230.3030.321,592
6/9/201630.4430.5930.4430.561,935
6/8/201630.4330.5830.4330.58902
6/7/201630.5530.5830.5230.581,083
6/6/201630.4330.4830.3730.483,728
6/3/201630.4830.4830.4130.413,657
6/2/201630.4230.4630.3930.46659
6/1/201630.4830.4830.4830.480
5/31/201630.6830.6830.4530.48793
5/27/201630.4330.5030.4330.48815
5/26/201630.3230.3230.3030.311,522
5/25/201630.3130.3530.3030.314,393
5/24/201630.3530.3630.3230.34558
5/23/201629.9129.9329.8929.93602
5/20/201629.6829.9429.6829.94447
5/19/201629.7629.7629.7629.76325
5/18/201629.8229.8629.7829.811,126
5/17/201630.0230.0229.8529.85878
5/16/201629.9830.4429.9830.383,006
5/13/201630.2430.2430.1030.182,053
5/12/201630.2230.4630.1330.463,896
5/11/201630.7630.7630.7630.760
5/10/201630.6830.8830.6730.761,590
5/9/201630.5530.6130.4930.611,013
5/6/201629.9830.1029.9830.03787
5/5/201630.1030.1530.0830.141,277
5/4/201630.0030.0430.0030.04450
5/3/201629.6329.7129.6329.711,619
5/2/201629.3729.7129.3729.672,147
4/29/201629.5429.5429.3629.452,737
4/28/201629.7929.8129.6129.652,045
4/27/201630.0530.0529.8230.002,868
4/26/201629.9130.1629.9130.0011,025
4/25/201629.8129.8829.8129.881,660
4/22/201629.7429.8629.7429.841,973
4/21/201630.0130.0129.6229.62564
4/20/201630.3030.3030.1530.202,899
4/19/201630.3630.3630.3630.36441
4/18/201630.1630.3630.1630.363,176
4/15/201630.0230.1629.9830.161,960
4/14/201630.1430.1430.0430.062,304
4/13/201630.0630.1130.0630.11900
4/12/201630.0330.1430.0330.064,388
4/11/201629.8529.8529.8529.85143
4/8/201630.0630.0629.8529.851,509
4/7/201629.7729.7929.7629.781,600
4/6/201629.9930.1029.9630.092,880
4/5/201630.0430.0830.0030.002,216
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center