$39.70 -0.01 (%) Pws DWA Tch Pfl Shs - NYSE ARCA

Dec. 6, 2016 | 12:34 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

PTF historical data

Date Open High Low Close Volume
12/5/201638.7539.7138.7539.7118,416
12/2/201638.5338.7438.3338.714,985
12/1/201640.3940.3938.5238.64105,931
11/30/201641.3041.3040.3340.3318,343
11/29/201641.4041.5141.1641.166,481
11/28/201641.4241.5941.2141.213,350
11/25/201641.5141.5441.5041.541,351
11/23/201641.5041.5041.3341.4611,884
11/21/201641.0741.4041.0741.2611,443
11/18/201641.0541.1540.7841.117,616
11/17/201640.7741.0340.7740.898,550
11/16/201640.1740.5940.1740.568,355
11/15/201639.7040.0339.6439.9112,705
11/14/201640.0740.0739.2639.385,953
11/11/201639.5440.0639.4540.0512,819
11/10/201639.5839.5838.7538.9860,467
11/9/201638.3239.9238.3239.92276,401
11/8/201639.4040.0239.4039.7763,543
11/7/201639.0839.5639.0839.5134,892
11/4/201638.4838.7538.2038.3917,258
11/3/201638.4838.7038.3738.3911,540
11/2/201639.2339.2338.5738.6031,262
11/1/201639.4039.4038.8439.1118,799
10/31/201639.5139.5339.2739.435,301
10/28/201639.0540.0339.0539.486,114
10/27/201639.5139.5139.0139.019,909
10/26/201640.4140.7240.3440.4111,309
10/25/201640.9740.9740.6240.648,512
10/24/201640.5241.1040.5241.105,448
10/21/201640.0140.2340.0040.225,863
10/20/201640.2140.2639.9540.193,977
10/19/201640.2440.3740.1440.2918,418
10/18/201640.3040.4940.1740.2812,454
10/17/201640.0440.1039.9639.963,189
10/14/201640.2240.4340.0740.078,736
10/13/201639.8040.1039.3740.0428,227
10/12/201640.2240.3339.8840.237,680
10/11/201640.6740.7140.0440.083,670
10/10/201641.2141.4141.1341.1310,917
10/7/201640.9541.0740.7541.005,145
10/6/201641.1741.3041.0241.233,451
10/5/201641.2441.5341.2441.3212,200
10/4/201641.2441.2440.9441.0823,372
10/3/201641.3941.4041.1141.214,311
9/30/201641.3041.6041.2441.5619,488
9/29/201641.2741.3841.0841.1928,277
9/28/201641.2041.4441.0541.445,627
9/27/201640.7141.2040.7141.2010,712
9/26/201640.8240.8540.6540.707,786
9/23/201641.0841.1941.0241.077,222
9/22/201640.9141.3640.9141.3131,718
9/21/201640.6940.9640.4240.9630,346
9/20/201640.4740.4940.3740.376,377
9/19/201640.5740.7040.3440.5012,172
9/16/201640.2940.3240.1840.308,362
9/15/201639.8440.4439.8440.356,435
9/14/201639.3539.7439.3539.678,950
9/13/201639.6839.6839.2139.3414,430
9/12/201639.4939.9539.4939.9115,792
9/9/201640.3040.3039.5139.5916,535
9/8/201640.8440.8540.5540.578,585
9/7/201640.9841.0440.8740.9810,964
9/6/201641.0941.0940.9541.098,066
9/2/201641.1241.1340.8841.0710,068
9/1/201640.4740.6940.3140.694,158
8/31/201640.2640.5040.2440.496,427
8/30/201640.4940.6640.4640.5922,213
8/29/201640.3940.7540.3940.605,046
8/26/201640.5940.7240.2640.4912,816
8/25/201640.2940.4540.2940.387,798
8/24/201640.5140.5540.2140.2719,385
8/23/201640.2840.6640.2840.6216,355
8/22/201640.1740.3240.1040.215,599
8/19/201639.7240.1739.7240.136,616
8/18/201639.6639.8039.6539.785,620
8/17/201639.5339.5339.3439.5115,541
8/16/201640.1440.1439.8439.8413,902
8/15/201640.2040.4440.2040.3717,803
8/12/201639.9140.1139.9140.1014,071
8/11/201639.8840.0339.8440.0311,932
8/10/201639.7339.8239.6639.778,657
8/9/201639.8640.0639.8639.9321,961
8/8/201640.0740.0739.9039.9723,492
8/5/201639.9040.1339.9040.0711,714
8/4/201639.5739.7839.5739.7316,905
8/3/201639.4239.4739.2639.4622,092
8/2/201640.1240.1239.3939.566,103
8/1/201640.0940.2540.0140.1821,892
7/29/201639.8940.1639.8040.157,822
7/28/201640.0940.2139.9440.1023,625
7/27/201640.3740.3739.8340.1511,624
7/26/201639.9140.1639.8240.1613,827
7/25/201639.5639.8539.5639.8112,006
7/22/201638.9839.6038.9839.5512,506
7/21/201639.4839.4838.8638.929,462
7/20/201639.3939.6339.3939.5620,227
7/19/201639.2439.3939.1839.237,323
7/18/201639.1239.3939.1239.338,486
7/15/201639.2939.2938.9939.0413,565
7/14/201639.2139.3039.1339.1724,004
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center