$40.15 0.00 (%) Pws DWA Tch Pfl Shs - NYSE ARCA

Jul. 27, 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

PTF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center