$24.88 +0.17 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio -

May. 25, 2016 | 11:37 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHDG historical data

Date Open High Low Close Volume
5/24/201624.6324.7424.6324.71196,398
5/23/201624.6324.6424.5824.612,623
5/20/201624.5624.6624.5324.5981,006
5/19/201624.4924.5324.4424.48793,812
5/18/201624.5224.6324.4424.5567,621
5/17/201624.6624.6724.5324.55302,846
5/16/201624.5724.6824.5724.66580,402
5/13/201624.7624.7624.5124.5677,084
5/12/201624.8124.8324.6324.713,008,520
5/11/201624.8724.9324.7424.748,128
5/10/201624.7624.9524.7624.94492,607
5/9/201624.6624.7424.6324.6525,894
5/6/201624.6924.6924.5924.68103,732
5/5/201624.7124.7324.6524.6869,672
5/4/201624.7224.7724.7124.715,967
5/3/201624.8124.8124.7224.7813,299
5/2/201624.7624.9924.7624.9722,092
4/29/201625.0625.0624.7124.83178,136
4/28/201625.0325.1624.8924.9175,911
4/27/201625.0725.1425.0225.1411,774
4/26/201625.1025.1625.0525.1051,243
4/25/201625.0325.0624.9825.0519,108
4/22/201625.0125.1325.0125.097,278
4/21/201625.2725.2725.0925.1166,043
4/20/201625.2125.3225.2025.22128,342
4/19/201625.1825.2425.1425.1926,909
4/18/201624.9525.1424.9525.1417,215
4/15/201625.0225.0324.9725.00110,540
4/14/201625.0525.1125.0225.0548,090
4/13/201625.0125.0625.0025.0698,472
4/12/201624.8824.9924.8824.9646,921
4/11/201625.0025.0624.8824.8812,911
4/8/201625.0225.0424.8924.8961,489
4/7/201624.9925.0124.8024.849,324
4/6/201624.8925.1024.8825.10492,224
4/5/201624.9324.9624.8524.8843,533
4/4/201625.0025.1324.9925.1029,808
4/1/201624.8825.1824.8525.1561,224
3/31/201625.0525.1024.9925.0180,291
3/30/201625.0525.1425.0525.0721,518
3/29/201624.7424.9724.7024.9734,122
3/28/201624.8324.8624.7624.8250,815
3/24/201624.6924.7724.6624.7725,279
3/23/201624.8724.9224.7824.8011,079
3/22/201624.8624.9924.8324.9294,445
3/21/201624.7424.9824.5424.9862,838
3/18/201624.9224.9524.8824.928,122
3/17/201624.7324.9424.7124.9131,969
3/16/201624.5624.8024.5624.7515,489
3/15/201624.5724.6424.5224.6425,385
3/14/201624.6224.7324.6224.7112,147
3/11/201624.4824.7024.4824.70157,464
3/10/201624.4024.5024.1424.3293,811
3/9/201624.3424.3824.2724.3661,871
3/8/201624.3124.3924.2224.24145,115
3/7/201624.3724.5124.3324.4435,689
3/4/201624.3624.4824.2924.4326,472
3/3/201624.3824.3824.2524.3612,596
3/2/201624.3024.4024.2924.40118,673
3/1/201624.1724.3423.4923.4968,306
2/29/201624.2124.2124.0524.0548,339
2/26/201624.2324.2324.1824.18204,208
2/25/201623.9224.1623.9224.16141,667
2/24/201623.9624.0623.8724.04142,333
2/23/201624.1324.1323.9523.9713,061
2/22/201624.0624.1324.0224.04202,860
2/19/201624.0524.2023.9623.9840,801
2/18/201624.1624.1624.0424.0535,536
2/17/201623.9624.2123.9624.1526,411
2/16/201623.7123.9823.7123.9839,019
2/12/201623.7423.8123.6523.8112,719
2/11/201623.5023.6023.4823.5654,891
2/10/201623.6223.7523.5823.58348,274
2/9/201623.6023.6323.5323.5643,068
2/8/201623.6023.6023.3823.5379,971
2/5/201623.8123.8123.6223.6434,113
2/4/201623.8023.9223.8023.8720,629
2/3/201623.7023.8623.6523.8412,435
2/2/201623.7823.8223.7123.7430,762
2/1/201623.7923.9723.7923.84295,122
1/29/201623.7723.9523.7723.95376,377
1/28/201623.8423.8723.7323.8048,893
1/27/201623.8223.8723.7823.8617,941
1/26/201623.8723.8923.7923.7964,483
1/25/201623.8223.8923.8023.8325,233
1/22/201624.0124.0323.8223.82146,799
1/21/201623.9624.1023.9623.9912,789
1/20/201623.8224.0023.7023.9970,386
1/19/201624.1224.1624.0124.06117,695
1/15/201623.7424.2823.7424.08234,112
1/14/201623.8024.0923.7324.08136,823
1/13/201624.0924.1323.7223.72172,826
1/12/201624.0724.0924.0524.0724,121
1/11/201624.0824.1024.0624.0630,312
1/8/201624.0924.0924.0524.0661,053
1/7/201624.0824.2524.0324.08105,698
1/6/201624.3624.4324.2624.3056,382
1/5/201624.5224.5824.4724.5066,956
1/4/201624.5424.6024.3924.6048,196
12/31/201524.6424.8324.6024.68286,874
  • Showing 1-100 of 865 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center