$38.52 0.00 (%) Pws DWA Hth Pfl Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTH historical data

Date Open High Low Close Volume
2/8/201639.8439.8437.9738.5252,380
2/5/201642.2742.2740.3140.47172,383
2/4/201642.6143.4342.0242.47132,270
2/3/201643.2043.2041.5542.471,172,610
2/2/201643.0943.3442.2343.09673,790
2/1/201643.3244.0142.7143.781,660,020
1/29/201642.5843.7842.5843.7841,785
1/28/201644.3344.3342.4942.7437,128
1/27/201645.8445.9243.8344.0931,878
1/26/201646.3146.3144.9645.6826,424
1/25/201646.3247.1446.0546.0919,377
1/22/201646.3046.7645.9746.7026,584
1/21/201646.0746.7945.3645.4241,943
1/20/201645.2847.5244.1946.9592,863
1/19/201647.4847.4945.2945.9297,738
1/15/201645.7746.7945.4446.7936,504
1/14/201646.0847.8545.0047.4281,925
1/13/201648.3148.3745.7545.94104,517
1/12/201648.3348.8346.7048.1241,393
1/11/201649.3949.3946.3347.2148,956
1/8/201650.5750.9248.9848.98110,500
1/7/201650.6350.9849.8150.0651,058
1/6/201651.9252.5051.1351.6655,354
1/5/201653.1753.5952.5352.73118,119
1/4/201654.0854.1352.7253.0646,475
12/31/201555.4455.8055.1155.1185,340
12/30/201555.8856.1455.5755.5939,759
12/29/201555.6056.2155.1156.0744,219
12/28/201554.7555.0454.5554.9929,201
12/24/201555.4855.8755.4255.6410,423
12/23/201555.2455.9055.1955.6339,331
12/22/201555.6356.0354.5955.0326,203
12/21/201555.4755.5355.0055.4623,972
12/18/201555.1156.0655.0155.0127,779
12/17/201556.2956.5155.3355.3719,302
12/16/201555.4356.3455.2256.1424,751
12/15/201554.2355.1954.2355.0535,020
12/14/201554.1754.4052.8853.7419,797
12/11/201554.8654.8653.9654.0913,431
12/10/201554.5655.6254.5055.4224,096
12/9/201555.6355.6954.4154.6638,176
12/8/201553.8455.9853.8455.8045,125
12/7/201555.6755.6754.1554.2750,119
12/4/201554.7055.8154.7055.8112,109
12/3/201556.4556.4554.2154.6120,694
12/2/201556.8357.4656.4156.5216,127
12/1/201557.1657.1655.9256.8618,243
11/30/201557.8858.1456.4256.7030,701
11/27/201558.2058.3458.0458.1612,604
11/25/201556.8457.6456.8457.5826,922
11/24/201556.4256.9555.8956.7520,637
11/23/201555.9256.7555.9056.3255,910
11/20/201555.6056.3455.6055.8725,909
11/19/201556.7356.8855.2955.4241,211
11/18/201555.9357.0255.9357.0014,008
11/17/201555.6456.1554.8555.7024,709
11/16/201555.2755.6754.6855.4266,401
11/13/201555.7056.9055.7056.5131,498
11/12/201556.5056.7355.6555.6549,532
11/11/201558.1158.1256.8656.8614,118
11/10/201557.0058.1556.9758.0425,839
11/9/201557.2057.5156.8857.1515,486
11/6/201557.9858.0456.6557.2821,099
11/5/201557.7257.9556.9857.7365,575
11/4/201558.0658.0657.0257.6185,862
11/3/201557.0658.2556.5057.7171,090
10/30/201554.9155.3254.7754.9926,700
10/29/201555.9857.7354.6354.6876,401
10/28/201554.1756.3153.6856.3047,705
10/27/201553.3154.6053.3154.5543,170
10/26/201553.2254.2752.6953.2357,220
10/23/201551.8953.4651.7253.3293,479
10/22/201552.5552.6250.1551.1197,758
10/21/201553.5953.5950.8052.3250,877
10/20/201554.3254.7552.7653.0274,032
10/19/201554.1455.5653.1554.4162,055
10/16/201554.6355.1453.5054.2453,294
10/15/201551.3354.3051.3354.3070,943
10/14/201551.5852.2750.3651.46190,238
10/13/201552.3453.6651.1351.20570,942
10/12/201553.1653.5452.1752.75347,748
10/9/201552.2653.2051.5852.8683,528
10/8/201552.7052.7050.8352.1373,450
10/7/201553.2553.5651.8453.04100,340
10/6/201555.0555.3951.4052.7070,985
10/5/201556.3356.7654.3855.28150,899
10/2/201552.8155.8052.6555.7847,531
10/1/201553.2554.5052.9454.5011,584
9/30/201553.0554.3753.0554.2314,403
9/29/201552.9554.2251.3852.0048,911
9/28/201555.8656.1951.6552.8275,043
9/25/201560.0960.1755.6256.5047,506
9/24/201559.9559.9558.1559.3347,245
9/23/201559.9260.9959.6960.2819,892
9/22/201560.0360.7859.3960.1244,812
9/21/201563.4763.4760.5061.1824,241
9/18/201562.9863.6462.9163.0435,736
9/17/201562.4364.7362.4363.7366,101
9/16/201562.5862.9361.9762.6620,192
9/15/201562.1562.6661.5862.6387,605
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center