$19.18 -0.11 (%) PS Wtr Res Ptf Shs - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHO historical data

Date Open High Low Close Volume
2/9/201619.1119.4219.0819.2975,994
2/8/201619.5019.6319.0719.3150,017
2/5/201619.9519.9819.5919.70118,639
2/4/201619.7820.3819.7820.0251,045
2/3/201619.5619.8219.3319.80179,794
2/2/201619.8619.8619.4119.47402,644
2/1/201620.0820.1219.8720.0578,193
1/29/201619.6820.3319.6820.3375,475
1/28/201619.7019.7519.4919.5968,786
1/27/201619.5319.7819.3319.45119,284
1/26/201619.0719.5819.0719.5578,671
1/25/201619.4019.4418.9618.9981,852
1/22/201619.2119.5619.1219.4768,358
1/21/201618.8519.2118.7718.92138,202
1/20/201618.6819.0118.1518.84181,977
1/19/201619.3919.3918.7218.89138,350
1/15/201619.1019.2118.7419.20123,359
1/14/201619.1719.7218.8819.5765,370
1/13/201619.7919.9119.0719.0987,703
1/12/201619.8720.0619.4619.69116,587
1/11/201619.9020.0019.5419.69104,967
1/8/201620.2020.2719.8319.8574,472
1/7/201620.3920.5219.9620.08184,737
1/6/201620.8220.9920.6320.7559,518
1/5/201621.4721.4820.9821.1146,581
1/4/201621.4321.4421.1421.4362,527
12/31/201521.7621.8621.6021.6758,607
12/30/201521.8122.0521.7721.8074,740
12/29/201521.7921.9621.6921.8893,699
12/28/201521.6921.7121.5321.6750,252
12/24/201521.9021.9521.7421.8328,750
12/23/201521.6021.9621.6021.91187,206
12/22/201521.3521.5621.0821.49124,658
12/21/201521.4521.4521.1321.3072,327
12/18/201521.5421.6021.3321.3371,231
12/17/201522.1422.1421.6721.6771,085
12/16/201521.7422.1421.7422.0864,689
12/15/201521.5421.6621.4921.6059,958
12/14/201521.3421.4421.2321.40136,811
12/11/201521.4821.5721.3321.3480,288
12/10/201521.5821.7621.5521.6859,161
12/9/201521.5222.0121.5221.6361,678
12/8/201521.6221.6821.4621.5192,742
12/7/201521.9921.9921.7221.8142,395
12/4/201521.8722.0921.8722.0842,682
12/3/201522.1222.1521.7421.86926,818
12/2/201522.3022.3322.0022.05361,928
12/1/201522.3022.4022.1922.37117,231
11/30/201522.2522.2922.1322.1436,366
11/27/201522.1122.2522.1022.2239,977
11/25/201522.1622.1822.0922.1037,176
11/24/201522.0922.2321.9522.1749,307
11/23/201522.1522.3422.1422.1836,265
11/20/201522.0722.2222.0622.1553,321
11/19/201522.1022.1221.9221.9980,076
11/18/201521.7722.1121.6722.10113,084
11/17/201522.0422.0421.6321.7059,400
11/16/201521.8022.0721.7622.0550,300
11/13/201521.7122.0221.7121.8552,489
11/12/201522.2122.2121.7221.74109,323
11/11/201522.4722.4722.3122.3647,157
11/10/201522.6422.6422.3022.4145,467
11/9/201522.8922.9122.5422.6471,843
11/6/201522.9823.0122.7422.9595,033
11/5/201523.1523.1522.9123.0581,489
11/4/201523.2623.3323.1223.1740,836
11/3/201523.0823.3323.0823.1988,673
10/30/201522.7822.9022.6722.8156,052
10/29/201522.7622.8522.6322.7667,806
10/28/201522.4522.8322.4522.8339,834
10/26/201522.6522.7222.5122.5770,481
10/23/201522.6822.7522.5822.6749,305
10/22/201522.1422.6822.1322.6071,362
10/21/201522.3122.3422.0222.0348,700
10/20/201522.2422.4422.1722.2570,739
10/19/201522.0822.2322.0522.2048,888
10/16/201522.3722.3722.0222.1640,245
10/15/201522.0822.3321.8822.3396,685
10/14/201522.1822.2222.0122.0631,242
10/13/201522.3122.5222.1622.1747,975
10/12/201522.5322.5322.3622.4348,134
10/9/201522.6322.7022.4922.5433,051
10/8/201522.0822.6722.0822.6051,723
10/7/201521.8022.1221.8022.1170,993
10/6/201521.6721.8821.6321.6833,808
10/5/201521.2021.7121.2021.6843,764
10/2/201520.3421.0720.3021.0755,158
10/1/201520.6020.7120.3420.51412,807
9/30/201520.4420.5620.2920.5449,440
9/29/201520.4220.5220.1620.2694,285
9/28/201520.8420.8420.3820.38210,422
9/25/201521.2421.2420.9120.9589,987
9/24/201520.9421.0820.7621.08128,217
9/23/201521.3821.4321.0221.0366,869
9/22/201521.4221.4421.1821.34112,730
9/21/201521.7921.8821.5521.5779,441
9/18/201521.7821.9621.6821.7246,724
9/17/201522.1922.4822.1022.1358,255
9/16/201521.8622.2221.8622.2051,181
9/15/201521.6421.8721.5421.8356,454
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center