$28.06 -0.08 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio - NYSEARCA

Mar. 3, 2015 | 10:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHDG historical data

Date Open High Low Close Volume
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
11/18/201429.7029.9229.7029.88457,256
11/17/201429.6229.7829.6229.74429,827
11/14/201429.6729.7129.6429.68947,632
11/13/201429.6829.7629.5729.6799,087
11/12/201429.5929.6729.5729.67130,745
11/11/201429.6429.6729.6029.6692,725
11/10/201429.5929.6529.5429.63106,133
11/7/201429.5829.6129.5129.6079,275
11/6/201429.5629.6229.5129.62112,801
11/5/201429.5529.5829.5029.56103,659
11/4/201429.5029.5429.4129.45153,810
11/3/201429.5329.5829.4829.57196,602
10/31/201429.4729.5029.4029.50145,881
10/30/201429.0429.8228.8529.21104,290
10/29/201429.1029.1729.0129.0978,756
10/28/201429.0129.0829.0029.07144,697
10/27/201429.0029.0528.9628.98406,034
10/24/201428.9729.1228.9429.07259,226
10/23/201428.8329.0028.8328.96191,939
10/22/201428.7028.9128.7028.90248,958
10/21/201428.6128.7328.5628.73211,055
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
  • Showing 1-100 of 557 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center