$41.07 -0.24 (%) Pws DWA Tch Pfl Shs - NYSE ARCA

Sep. 23, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTF historical data

Date Open High Low Close Volume
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
7/13/201639.4339.4439.0839.086,331
7/12/201639.1539.2839.0439.2217,932
7/11/201638.7739.0938.7738.9932,194
7/8/201638.0838.6538.0838.659,644
7/7/201637.7337.9237.7337.8817,288
7/6/201637.2337.7037.2037.7018,917
7/5/201637.6037.6037.2237.395,911
7/1/201637.8338.0137.7137.7911,337
6/30/201637.3537.8137.3537.8110,389
6/29/201636.7237.1836.7237.1812,117
6/28/201635.9536.4635.9536.4515,473
6/27/201636.3536.3535.5135.5835,811
6/24/201636.9437.4336.4336.6815,206
6/23/201637.9638.2537.8738.257,883
6/22/201637.9438.0437.7137.7122,293
6/21/201637.9037.9937.8737.956,659
6/20/201637.9438.0837.8237.827,269
6/17/201637.4337.4537.2537.398,864
6/16/201637.4537.6937.2437.6938,630
6/15/201637.7937.8937.6637.6822,727
6/14/201637.4637.7037.4237.6912,922
6/13/201638.0038.0037.5637.565,831
6/10/201638.1838.1837.7637.8547,076
6/9/201638.2838.4638.2238.4413,819
6/8/201638.2838.4738.2338.4016,025
6/7/201638.2238.3238.1538.247,002
6/6/201637.8438.1437.7738.097,079
6/3/201637.6137.8537.6137.8026,592
6/2/201637.8637.9537.7037.9537,580
6/1/201637.5237.8537.5037.7823,129
5/31/201637.7437.7437.5037.659,740
5/27/201637.5737.6437.4837.636,766
5/26/201637.3837.4937.3737.4019,226
5/25/201637.3237.4137.2237.3721,846
5/24/201636.6336.8836.6336.8418,689
5/23/201636.1036.1535.9735.97537,592
5/20/201635.5936.0035.5935.9710,853
5/19/201635.6135.7435.2435.4418,164
5/18/201635.5035.9435.4135.6950,491
5/17/201635.9536.0135.3935.4440,190
5/16/201635.6736.2135.6736.0713,418
5/13/201635.7935.9635.5935.676,842
5/12/201635.8735.9535.4335.6410,510
5/11/201636.1036.1735.8135.818,634
5/10/201635.7036.1135.7036.1117,354
5/9/201635.4235.8035.4235.6417,047
5/6/201635.0735.4635.0035.4313,548
5/5/201635.4835.5335.2235.227,163
5/4/201635.6935.7135.4035.4333,541
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center