$28.56 -0.13 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio - NYSEARCA

Oct. 20, 2014 | 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
10/20/201428.6628.6628.5628.56102,320
10/17/201428.5128.7228.4428.69186,675
10/16/201428.5528.6828.4628.4782,483
10/15/201428.5928.5928.4228.46450,481
10/14/201428.6128.6528.4628.59214,377
10/13/201428.4528.5928.4428.55160,302
10/10/201428.3228.5428.2828.54626,800
10/9/201428.4328.4328.3128.35312,886
10/8/201428.3528.4328.2828.4355,643
10/7/201428.3928.4628.3728.37139,304
10/6/201428.4228.4428.3128.4328,024
10/3/201428.4028.4428.3528.42169,437
10/2/201428.4128.4228.2728.42181,811
10/1/201428.6428.6528.4428.45129,684
9/30/201428.7828.7928.6828.7686,353
9/29/201428.5428.7428.5428.7128,962
9/26/201428.5628.6628.5428.6390,881
9/25/201428.6528.6928.5528.5547,575
9/24/201428.6228.7528.5728.7432,107
9/23/201428.6628.7128.6328.6498,319
9/22/201428.8428.8428.6828.7220,430
9/19/201429.0229.0228.8628.8934,238
9/18/201428.9228.9828.8828.9644,507
9/17/201428.8228.9128.7628.84102,714
9/16/201428.5928.8428.5828.82102,645
9/15/201428.6428.6428.5428.6229,670
9/12/201428.7028.7328.5828.6411,257
9/11/201428.6228.7828.6228.7844,549
9/10/201428.6828.7628.6028.7613,685
9/9/201428.7428.7528.6128.6624,924
9/8/201428.8628.8728.7428.8124,396
9/5/201428.7328.8928.6828.8926,351
9/4/201428.8728.9328.7028.72113,818
9/3/201428.9128.9128.7828.8216,755
9/2/201428.9028.9028.7428.8357,015
8/29/201428.8728.8728.7228.8236,135
8/28/201428.7628.8028.7528.7822,558
8/27/201428.7628.7828.7528.7830,270
8/26/201428.7428.7928.7428.7550,120
8/25/201428.6928.7628.6928.6960,106
8/22/201428.6328.6428.5928.6066,378
8/21/201428.6328.6828.5928.67101,605
8/20/201428.4528.6228.4528.5878,990
8/19/201428.3928.4928.3828.4746,969
8/18/201428.3528.4228.3528.3739,284
8/15/201428.3128.3828.2528.3196,022
8/14/201428.3228.3328.2828.3090,056
8/13/201428.4028.4028.3228.3346,442
8/12/201428.4428.4428.3628.3966,244
8/11/201428.5928.5928.4228.4481,177
8/8/201428.4728.6128.4728.59277,105
8/7/201428.4828.5128.4228.4665,380
8/6/201428.4728.5228.4228.52174,978
8/5/201428.3228.4928.3228.4989,169
8/4/201428.4728.4728.3528.4556,077
8/1/201428.3728.4928.3728.4845,567
7/31/201428.5628.5728.4128.4131,700
7/30/201428.6728.6828.5928.6828,101
7/29/201428.7828.7828.6328.6347,787
7/28/201428.7428.7728.6528.7333,934
7/25/201428.7628.7628.7028.7436,680
7/24/201428.8428.8528.7928.83135,764
7/23/201428.7228.8328.7028.8191,014
7/22/201428.7228.7828.7128.75286,054
7/21/201428.5728.6528.5128.6498,197
7/18/201428.5128.6928.4928.58111,432
7/17/201428.6628.7028.4028.4555,560
7/16/201428.6628.7328.6228.7051,021
7/15/201428.6728.6928.5328.6119,913
7/14/201428.6628.6728.6228.6453,505
7/11/201428.4528.5328.4228.5314,568
7/10/201428.3628.5428.3228.49112,407
7/9/201428.5128.6028.5128.601,745,820
7/8/201428.6028.6028.4428.4549,596
7/7/201428.7328.7328.5728.6426,330
7/3/201428.6728.7328.6328.7136,922
7/2/201428.5228.6228.5228.5942,159
7/1/201428.4428.6428.4428.5891,687
6/30/201428.4128.4528.3528.3736,885
6/27/201428.3628.4328.2828.4352,156
6/26/201428.4028.4028.2328.3724,478
6/25/201428.3428.4328.3128.4249,654
6/24/201428.4028.5128.2828.3051,189
6/20/201428.4128.4728.4028.4720,291
6/19/201428.5828.5828.3628.46299,601
6/18/201428.2728.4328.1928.4395,784
6/17/201428.1728.2728.1628.2519,057
6/16/201428.1728.2528.1028.2166,622
6/13/201428.1128.2028.0628.2033,653
6/12/201428.2528.2728.0328.0840,388
6/11/201428.2828.3028.2328.2821,078
6/10/201428.3028.3528.2428.3579,369
6/9/201428.3028.4028.2828.3739,151
6/6/201428.2828.3428.2028.20377,747
6/5/201428.0528.3228.0028.3299,114
6/4/201428.0128.0827.9527.9587,298
6/3/201428.0028.0727.9228.061,550,890
6/2/201428.0028.0427.9028.01374,075
5/30/201427.9728.0327.9228.038,565
5/29/201427.9128.0027.8528.0023,785
  • Showing 1-100 of 468 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center