$24.36 +0.01 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio - NYSE ARCA

Dec. 8, 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

PHDG historical data

Date Open High Low Close Volume
12/8/201624.2324.4024.2324.361,230
12/7/201624.1024.3524.0824.359,232
12/6/201623.9224.0423.8723.9915,007
12/5/201623.9223.9323.9223.93331
12/2/201623.7023.8623.7023.851,324
12/1/201623.8423.9423.7723.7819,773
11/30/201623.9224.0323.8823.8927,721
11/29/201623.9924.0223.9223.9215,729
11/28/201623.9423.9823.9023.9010,606
11/25/201623.9923.9923.9323.932,263
11/23/201623.9323.9523.8823.922,578
11/21/201623.7223.8823.7223.8614,646
11/18/201623.7823.8223.7823.822,526
11/17/201623.8023.9223.8023.8513,514
11/16/201623.7523.8923.7523.891,860
11/15/201623.6923.8723.6923.8359,104
11/14/201623.8623.8623.6023.707,843
11/11/201623.7123.7823.6523.6618,144
11/10/201623.5723.8623.5723.759,201
11/9/201622.9123.7522.9123.673,049
11/8/201623.3823.5723.3823.573,629
11/7/201623.2523.5123.2523.42213,847
11/4/201623.2223.3723.0923.119,945
11/3/201623.0823.1323.0323.061,573
11/2/201623.2423.2723.1023.25248,103
11/1/201623.4023.4023.2023.261,684
10/31/201623.4423.4923.4223.421,525
10/28/201623.4923.4923.3923.3916,209
10/27/201623.5123.5423.4523.4825,803
10/26/201623.4923.4923.4723.47332
10/25/201623.5223.6123.4923.494,514
10/24/201623.5723.6523.5723.623,870
10/21/201623.4623.5123.4623.51588
10/20/201623.5023.5523.4723.515,335
10/19/201623.5523.6223.5523.563,650
10/18/201623.5223.5923.5223.5350,813
10/17/201623.4323.4323.4023.401,078
10/14/201623.5223.5723.4723.501,473
10/13/201623.4023.5723.4023.491,087
10/12/201623.5823.5823.5323.532,628
10/11/201623.6823.7423.4923.4931,607
10/10/201623.8523.8523.7523.7712,817
10/7/201623.7023.7023.6723.67546
10/6/201623.7323.8223.7323.744,666
10/5/201623.7823.8023.7123.7656,181
10/4/201623.7423.7423.6723.701,519
10/3/201623.7923.8123.7423.741,143
9/30/201623.7923.8823.7923.883,778
9/29/201623.7723.9623.7623.829,945
9/28/201623.8323.8523.7423.855,646
9/27/201623.8123.8123.7223.7517,099
9/26/201623.8623.9823.7523.7540,055
9/23/201623.7723.7823.7523.75671
9/22/201623.5023.8621.4323.859,470
9/21/201623.7823.7823.7823.78234
9/20/201623.9723.9723.9723.97238
9/19/201623.7824.1123.7623.791,950
9/16/201623.9323.9323.8323.8558,421
9/15/201623.8124.0323.8124.033,104
9/14/201623.9724.0823.8523.8814,319
9/13/201624.0024.0023.8623.8815,008
9/12/201623.8424.1823.8424.1510,450
9/9/201623.9023.9023.8423.8936,517
9/8/201624.0324.0323.9623.996,704
9/7/201624.0124.0523.9924.023,877
9/6/201624.0024.0423.9524.026,090
9/2/201624.0024.0323.9423.9939,997
9/1/201623.8923.9123.8023.9010,202
8/31/201623.9423.9423.8523.9310,127
8/30/201623.9623.9723.9223.955,551
8/29/201624.0024.0424.0024.012,859
8/26/201623.9424.0323.8323.9037,177
8/25/201623.9223.9923.9223.935,353
8/24/201624.0524.0723.9323.9616,255
8/23/201624.0924.1424.0824.0921,567
8/22/201624.0524.0523.9824.0219,628
8/19/201623.9424.0323.9424.024,698
8/18/201624.0324.0624.0024.043,532
8/17/201623.9624.0223.8924.028,278
8/16/201624.1724.1723.9624.003,631
8/15/201624.0524.1524.0424.114,161
8/12/201623.9824.0623.9824.0622,697
8/11/201623.9724.0923.9324.05170,454
8/10/201623.9923.9923.9123.9310,619
8/9/201623.9324.0423.9323.9885,077
8/8/201623.9524.0323.9523.9810,186
8/5/201623.9224.0723.9224.001,006
8/4/201623.8523.8823.8323.867,881
8/3/201623.7623.8323.7623.824,027
8/2/201623.8723.8723.7223.786,230
8/1/201623.9323.9823.8723.897,942
7/29/201623.9423.9523.8923.9216,467
7/28/201623.8423.9223.8423.914,727
7/27/201624.0124.0123.8323.9122,643
7/26/201623.9723.9723.8723.939,652
7/25/201624.0424.0423.8923.928,937
7/22/201623.9124.0023.9123.997,300
7/21/201623.9623.9823.8823.8913,419
7/20/201623.9424.0123.9423.98290,308
7/19/201623.9423.9423.8523.8820,720
  • Showing 1-100 of 1,002 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center