$24.77 -0.03 (%) PS Wtr Res Ptf Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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

PHO historical data

Date Open High Low Close Volume
12/2/201624.8424.8824.7224.77535,801
12/1/201624.8024.8924.7324.8041,051
11/30/201625.0525.0524.8124.8145,121
11/29/201625.0025.0724.9324.9669,600
11/28/201625.1525.1524.9925.0036,475
11/25/201625.0025.1225.0025.1217,981
11/23/201624.9525.0224.9324.9632,742
11/21/201624.7024.7924.6024.7641,294
11/18/201624.6524.6824.5224.5524,525
11/17/201624.6624.7524.6224.6543,359
11/16/201624.5424.6624.4724.6628,072
11/15/201624.4824.6224.4424.6036,390
11/14/201624.3824.4824.3324.42139,760
11/11/201624.2224.4224.2024.3581,263
11/10/201624.1324.4124.0424.3363,284
11/9/201623.3624.1523.3624.0565,661
11/8/201623.3523.6723.3423.61162,076
11/7/201623.2423.3823.2323.3740,003
11/4/201622.9523.1622.9222.9239,293
11/3/201623.1423.1622.8922.92216,302
11/2/201623.2123.2623.0723.07117,830
11/1/201623.6323.6323.1623.2672,647
10/31/201623.4923.6623.4923.6237,808
10/28/201623.4423.6023.3623.4350,891
10/27/201623.5423.5623.4123.4435,674
10/26/201623.4823.5923.4223.4556,742
10/25/201623.9123.9123.5823.60365,154
10/24/201623.9424.1123.9323.9826,256
10/21/201623.6923.8223.6023.8133,959
10/20/201623.8423.8923.7423.8622,070
10/19/201623.8723.9623.7223.89150,493
10/18/201623.9323.9323.7523.8223,179
10/17/201623.6923.7823.6923.7122,371
10/14/201623.8823.9923.6923.6921,915
10/13/201623.7023.8723.7023.7636,935
10/12/201623.7923.9623.7923.8827,353
10/11/201624.0224.0223.6123.7433,311
10/10/201624.1124.3024.0924.1023,553
10/7/201624.3424.3423.9824.0331,700
10/6/201624.2424.3224.0924.3137,262
10/5/201624.3724.4424.3124.3321,938
10/4/201624.5624.6024.1824.2560,686
10/3/201624.5524.5724.4824.5532,279
9/30/201624.5124.6924.4224.6145,493
9/29/201624.6524.7224.3624.4263,522
9/28/201624.4524.6324.3724.6321,568
9/27/201624.2424.4124.2424.4123,222
9/26/201624.3224.3924.2524.2691,515
9/23/201624.5824.6024.3924.4130,728
9/22/201624.3924.6524.3824.6346,373
9/21/201623.9324.2823.9124.2673,380
9/20/201623.9723.9823.8423.8437,683
9/19/201623.8923.9523.7923.8835,113
9/16/201623.6423.7023.5923.6923,938
9/15/201623.5123.8023.5023.7659,614
9/14/201623.5123.6123.4723.5034,432
9/13/201623.7923.8123.4723.5165,177
9/12/201623.5023.9123.4823.9035,206
9/9/201624.3224.5523.6223.62235,431
9/8/201624.5724.6124.5324.5557,367
9/7/201624.5824.6124.4724.6029,080
9/6/201624.7124.7924.6024.65164,934
9/2/201624.4924.6824.4724.6834,263
9/1/201624.3424.3724.2024.3628,235
8/31/201624.5724.5724.2724.3729,412
8/30/201624.6124.6124.4524.4841,858
8/29/201624.4324.7024.4324.6231,656
8/26/201624.5824.7324.3524.4536,272
8/25/201624.4724.5724.4024.5140,364
8/24/201624.6524.6524.4724.5034,492
8/23/201624.6824.7724.6824.6826,801
8/22/201624.5524.6624.4924.6422,950
8/19/201624.4924.6424.4024.6235,513
8/18/201624.4624.5624.4324.5633,623
8/17/201624.4124.4924.3124.4651,050
8/16/201624.6524.6524.4024.4136,182
8/15/201624.5224.7124.5224.6482,080
8/12/201624.5724.6124.4224.5135,814
8/11/201624.4224.6024.4224.6039,384
8/10/201624.4224.4524.3124.4226,404
8/9/201624.3624.4124.3324.3818,763
8/8/201624.3824.4324.3124.3532,348
8/5/201624.3324.4024.2624.3928,249
8/4/201624.1424.3424.1424.2230,806
8/3/201624.1024.1523.9524.1137,000
8/2/201624.3024.3024.0624.1354,779
8/1/201624.4224.4724.3124.3342,059
7/29/201624.3624.5424.3224.4536,044
7/28/201624.3224.4524.3224.4131,217
7/27/201624.3924.4124.2524.3662,267
7/26/201624.1624.3824.1624.3861,425
7/25/201624.2624.2624.0024.1137,119
7/22/201624.1024.3324.0424.3336,991
7/21/201624.2324.2324.0324.1140,882
7/20/201624.1924.3224.1524.2749,594
7/19/201624.1824.1924.0824.1743,326
7/18/201624.2624.2924.1524.1842,730
7/15/201624.2824.3224.2024.2552,365
7/14/201624.3024.3524.2524.2594,174
7/13/201624.2324.2624.1524.1939,060
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center