$32.03 +0.28 (%) Pws DWA Fcl pfl Shs - NYSE ARCA

Jul. 22, 2016 | 03:56 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

PFI historical data

Date Open High Low Close Volume
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
4/4/201630.2130.2730.2130.262,303
4/1/201630.1130.4530.1130.421,072
3/31/201630.2530.2530.2530.250
3/30/201630.2530.2530.2530.25150
3/29/201629.6929.7629.6929.76442
3/28/201629.6029.7229.5729.689,018
3/24/201629.4029.4729.3829.454,857
3/23/201629.7429.7529.7429.74624
3/22/201629.8229.8329.8229.83685
3/21/201630.0530.0529.8629.9036,672
3/18/201630.1230.1230.1230.12706
3/17/201629.8130.0729.8130.071,020
3/16/201629.6029.6129.4929.613,000
3/15/201629.4129.4529.4129.441,067
3/14/201629.3829.4229.3829.423,002
3/11/201629.1329.3829.1329.351,665
3/10/201629.0429.0528.8428.84672
3/9/201628.9028.9228.9028.92997
3/8/201628.9129.0428.8728.871,156
3/7/201629.2329.2629.1429.203,958
3/4/201629.2929.3129.1829.252,145
3/3/201629.0929.0928.9629.092,170
3/2/201628.7528.9928.7528.995,872
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center