$27.79 -0.02 (%) PwrShs Actv Mng Shs S&P 500 Downside Hedged Portfolio - NYSEARCA

Dec. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHDG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 515 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center