$35.43 -0.52 (%) Pws DWA Tch Pfl Shs - NYSE ARCA

May. 4, 2016 | 03:59 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
5/4/201635.6935.7135.4035.4333,541
5/3/201636.2136.2135.8935.9517,117
5/2/201636.1436.4936.0336.4735,970
4/29/201636.5736.5735.8236.1444,689
4/28/201637.6937.6936.5936.6624,124
4/27/201636.6637.1436.6037.0815,273
4/26/201636.6436.8936.5836.7892,492
4/25/201636.5236.6336.4136.5216,926
4/22/201636.4836.6936.3736.6216,998
4/21/201636.8236.9336.5536.6022,187
4/20/201636.8337.0136.6236.8532,098
4/19/201636.8836.9936.6136.7316,593
4/18/201636.4736.8536.4736.8116,901
4/15/201636.5636.6836.5236.5836,030
4/14/201636.7836.7836.5636.5913,900
4/13/201636.3436.8536.3436.8533,396
4/12/201636.0836.2035.8536.1326,285
4/11/201636.6836.7136.1936.1910,843
4/8/201636.8636.8936.4536.5233,600
4/7/201636.9336.9336.4636.6029,118
4/6/201636.6637.0736.5437.0753,238
4/5/201636.8436.9636.6536.6734,625
4/4/201637.3637.3637.0737.0844,334
4/1/201636.9137.4036.9137.398,759
3/31/201637.0537.4037.0537.1817,144
3/30/201637.0437.2136.9437.0383,994
3/29/201635.9436.8535.9436.8530,684
3/28/201636.1336.2535.8936.0991,262
3/24/201635.6635.9835.6635.975,650
3/23/201636.4236.4236.0036.00105,238
3/22/201636.5936.6836.4936.5032,017
3/21/201636.5936.6436.4036.5317,660
3/18/201636.6036.8036.5236.7235,479
3/17/201636.1836.4936.0636.4329,662
3/16/201635.7236.2535.7236.2515,180
3/15/201635.7535.8935.7135.8234,352
3/14/201635.9336.1135.8136.0516,628
3/11/201635.5836.0835.5436.0330,670
3/10/201635.8335.8734.9635.32146,138
3/9/201635.6335.6335.4335.5917,744
3/8/201635.9235.9935.4035.4347,632
3/7/201636.0036.2935.7736.1020,115
3/4/201636.2336.3836.0236.1516,065
3/3/201635.8036.1135.5936.0721,474
3/2/201635.7335.8535.5735.8535,062
3/1/201634.9235.7234.8435.7234,359
2/29/201634.7835.1434.7634.7846,957
2/26/201634.7334.8734.6234.8351,649
2/25/201634.0634.3733.7834.3713,569
2/24/201633.1533.8732.9033.8492,985
2/23/201633.8333.8333.4333.4912,148
2/22/201633.7734.0933.7734.0067,553
2/19/201632.9333.4632.9133.4528,678
2/18/201633.5633.6033.0833.0936,422
2/17/201632.8633.6832.8633.6073,289
2/16/201632.0932.7331.9932.69136,839
2/12/201631.7931.7931.3531.7042,272
2/11/201630.9731.6330.8431.5546,265
2/10/201631.4232.1131.3831.4877,975
2/9/201631.0831.8930.8231.2573,716
2/8/201632.1432.1430.8131.3373,744
2/5/201634.6234.6232.6932.80150,739
2/4/201634.7834.9634.4834.8931,547
2/3/201635.1635.2634.3234.88110,096
2/2/201635.7635.7634.7334.91105,502
2/1/201635.8536.3635.7836.2528,217
1/29/201635.1536.1035.1536.1031,363
1/28/201635.2635.3934.8635.1333,630
1/27/201635.6435.7134.8835.0131,684
1/26/201635.6135.8735.2535.7624,440
1/25/201636.2136.2335.4035.4322,099
1/22/201635.7836.3235.7836.2930,442
1/21/201635.1435.7934.7835.2140,698
1/20/201634.2335.3533.3735.09132,605
1/19/201635.3235.4234.3234.67230,699
1/15/201635.1335.1334.2434.9554,961
1/14/201635.2836.1234.5635.9097,996
1/13/201636.6336.7834.9535.1583,059
1/12/201636.3036.6435.8436.4444,254
1/11/201636.2536.3835.5836.0844,604
1/8/201636.9337.0036.0336.0468,938
1/7/201637.2737.5336.5736.62124,349
1/6/201637.8238.1937.7837.99151,811
1/5/201638.7238.7438.2638.35123,871
1/4/201638.9638.9638.2138.6370,454
12/31/201540.1840.2339.6939.6997,724
12/30/201540.6640.7640.2940.2920,991
12/29/201540.4540.7440.4540.7318,458
12/28/201540.1240.2339.9040.2336,246
12/24/201540.2340.4040.2240.345,948
12/23/201540.2340.4040.0640.3026,058
12/22/201539.9640.0939.6740.0437,573
12/21/201539.8639.8939.5139.80113,103
12/18/201540.1540.2239.6139.6125,309
12/17/201540.7940.8140.2640.3135,600
12/16/201540.3840.7140.0840.6936,447
12/15/201539.8640.2039.8040.0444,473
12/14/201539.5739.7039.1639.5648,630
12/11/201540.1740.2139.5039.56124,494
12/10/201540.5140.8240.3840.5124,677
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center