PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio $28.73

down -0.01


28/7/2014 04:00 PM  |  NYSEARCA : PHDG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHDG historical data

Date Open High Low Close Volume
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
5/28/201427.8827.9027.7827.8928,612
5/27/201427.7527.8727.7527.8588,400
5/23/201427.5827.7527.5827.7561,367
5/22/201427.5827.6827.5027.6335,121
5/21/201427.3627.5427.3627.49339,608
5/20/201427.6727.6727.3027.3520,265
5/19/201427.3927.5527.3627.55237,155
5/16/201427.3027.4427.2727.4416,983
5/15/201427.4727.4827.2427.35127,846
5/13/201427.6927.7527.6827.7119,184
5/12/201427.4927.6927.4927.69108,805
5/8/201427.4527.5727.3527.36297,158
5/7/201427.3427.4827.2627.4830,319
5/6/201427.4927.4927.3027.3244,704
5/5/201427.4627.5727.3927.5635,566
5/2/201427.5127.6427.5127.5433,493
5/1/201427.5927.6227.5227.5766,572
4/30/201427.4927.5927.4427.53128,328
4/29/201427.5227.5527.4427.45103,778
4/28/201427.5227.5527.2927.4532,417
4/25/201427.5627.5627.3927.4433,024
4/24/201427.6527.6527.5027.6133,348
4/23/201427.6227.6227.5127.5328,420
4/22/201427.4927.6227.4927.5870,757
4/21/201427.4627.4927.4327.4938,139
4/17/201427.4527.5227.4227.4886,460
4/16/201427.4527.4727.3127.4745,984
4/15/201427.4427.4427.2927.37374,917
4/14/201427.5427.5427.3327.3636,921
4/11/201427.4927.5727.3327.35111,238
4/10/201428.1028.1027.5927.5935,437
4/9/201427.8928.1027.8128.0546,548
4/8/201427.7727.8527.6627.83125,367
4/7/201428.0928.1027.6827.8241,757
4/4/201428.4728.4727.9828.0271,951
4/3/201428.4728.4728.3128.3664,390
4/2/201428.3128.4428.2828.37160,099
4/1/201428.2328.3628.1528.2998,447
3/31/201428.0828.1628.0528.1332,763
3/28/201427.8128.0027.8127.89352,035
3/27/201427.8227.8427.7127.8224,191
3/26/201428.1428.1627.8727.8856,700
3/25/201428.1828.1827.8828.0322,245
3/24/201428.1128.1127.8227.93370,307
3/21/201428.2128.2627.9927.99175,091
3/20/201428.1028.2227.9428.16212,278
3/19/201428.2528.2527.9728.0597,676
3/18/201428.0428.2128.0428.2036,942
3/17/201427.9228.0627.8828.0151,821
3/14/201427.8027.9127.7527.8020,958
3/13/201428.1628.1727.7727.8421,968
3/12/201428.0928.1428.0528.1466,977
3/11/201428.2528.2528.0928.1350,106
3/10/201428.2128.2428.1128.2340,229
3/7/201428.3328.3328.1228.2345,376
3/6/201428.1728.2828.1728.21102,168
3/5/201428.0428.1928.0428.16139,537
3/4/201428.0528.1928.0428.1544,102
3/3/201427.7827.8327.6827.78109,194
Trading Center