$26.65 -0.18 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio - NYSEARCA

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHDG historical data

Date Open High Low Close Volume
4/17/201526.7826.8426.6126.65137,585
4/16/201526.8326.8726.7726.8348,146
4/15/201526.8826.9726.8626.90140,361
4/14/201526.7226.8526.7226.8251,860
4/13/201526.8526.8726.7926.7932,152
4/10/201526.7626.8826.7626.85304,308
4/9/201526.6526.8826.6526.85630,603
4/8/201526.9026.9026.7726.8153,692
4/7/201526.8327.0226.7726.85188,638
4/6/201526.7126.9526.7126.94630,956
4/2/201526.8126.8526.7526.8265,632
4/1/201526.8226.8226.7126.71155,718
3/31/201526.7927.0526.7926.91128,545
3/30/201526.9027.0126.9026.9737,508
3/27/201526.8726.8726.7326.8098,719
3/26/201526.8126.8726.7326.77160,069
3/25/201527.0127.0526.8126.82190,926
3/24/201527.0227.2127.0227.0534,037
3/23/201527.2027.3427.2027.2670,689
3/20/201527.1527.3327.1527.32129,265
3/19/201527.3027.3027.2127.2234,526
3/18/201527.0727.3727.0527.3271,025
3/17/201527.2427.2427.0827.1281,179
3/16/201527.2527.2727.2327.23124,988
3/13/201527.2527.2627.2327.2658,347
3/11/201527.3427.3627.2327.2650,849
3/10/201527.7227.7227.3427.34147,443
3/9/201527.6227.7827.6227.69145,881
3/6/201527.8527.9127.5627.6444,570
3/5/201528.0228.0327.9328.00101,157
3/4/201528.0728.0727.8527.9676,742
3/3/201528.1128.1127.9628.0867,748
3/2/201528.0328.1828.0328.14168,363
2/27/201528.0928.1428.0428.05105,223
2/26/201528.1228.1628.0528.13123,651
2/25/201528.1428.2128.1128.18401,644
2/24/201528.1228.2128.1028.2069,592
2/23/201528.1128.1228.0528.12166,901
2/20/201528.0728.1628.0328.1574,752
2/19/201528.1228.1828.0928.1198,471
2/18/201528.1728.1928.1428.1890,640
2/17/201528.1328.2028.1028.2075,908
2/13/201528.1028.1728.0728.17165,894
2/12/201528.0528.1228.0228.09278,073
2/11/201527.9928.0427.9528.0239,985
2/10/201527.9328.0027.8527.96621,814
2/9/201527.9027.9627.8327.8652,424
2/6/201527.9028.0127.8827.93196,091
2/5/201527.8027.8827.7827.86270,839
2/4/201527.6727.7727.6627.71199,096
2/3/201527.6327.7727.5827.72113,086
2/2/201527.3427.5527.2227.5071,477
1/30/201527.3427.4727.3127.3697,227
1/29/201527.2927.4327.1927.42127,279
1/28/201527.4727.4727.2827.29208,011
1/27/201527.3727.5027.3427.41129,458
1/26/201527.5927.6127.4927.52248,473
1/23/201527.6827.7027.5927.63313,837
1/22/201527.5927.7027.5227.68299,444
1/21/201527.6627.7527.5827.62178,018
1/20/201527.6627.6827.5327.6786,013
1/16/201527.3627.6727.3427.6770,381
1/15/201527.5927.5927.3527.42236,847
1/14/201527.4527.5427.3427.53130,775
1/13/201527.7327.8627.5127.61149,656
1/12/201527.7127.7127.5627.6197,697
1/9/201527.7527.7727.6027.6686,555
1/8/201527.5927.8027.5927.77157,813
1/6/201527.4927.5327.2727.27109,786
1/5/201527.6227.6327.4227.49190,100
1/2/201527.7627.8027.6927.78227,228
12/31/201427.9027.9027.7927.83290,098
12/30/201427.9627.9627.7527.81597,431
12/29/201427.7127.9527.7127.95583,675
12/26/201427.8028.2727.7927.79159,125
12/24/201428.7028.7027.7527.81541,092
12/23/201429.1629.1629.0429.05167,667
12/22/201429.1229.1228.9529.04230,936
12/19/201428.9229.1328.9228.99294,876
12/18/201429.1129.1429.0929.09221,520
12/17/201429.1729.1729.1629.1475,891
12/16/201429.1529.1629.1329.15149,965
12/15/201429.4229.5029.0429.17352,167
12/12/201429.5929.6929.3629.36134,141
12/11/201429.6929.9729.6929.79144,347
12/10/201429.9229.9229.5529.62200,387
12/9/201429.7230.0229.6630.02218,095
12/8/201430.1130.1629.9029.99295,286
12/5/201430.1330.2130.1030.18153,264
12/4/201430.1130.1730.0030.15217,884
12/3/201430.0630.1830.0630.16122,735
12/2/201429.8930.0929.8930.06177,023
12/1/201429.9829.9929.8729.93180,766
11/28/201430.1030.1630.0530.0550,135
11/26/201430.0930.1630.0630.16111,930
11/25/201430.1130.1630.0430.10171,187
11/24/201430.0630.2030.0230.1458,576
11/21/201430.1430.1529.9430.05397,396
11/20/201429.7229.8929.7029.89157,668
11/19/201429.8429.9229.7129.83324,324
  • Showing 1-100 of 589 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center