$48.96 +0.66 (%) Pws DWA Hth Pfl Shs - NYSE ARCA

Jul. 29, 2016 | 03:50 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

PTH historical data

Date Open High Low Close Volume
7/29/201648.0348.9648.0348.966,812
7/28/201647.7548.3747.7548.3015,242
7/27/201647.7548.1047.4147.997,717
7/26/201647.2547.6747.2347.626,262
7/25/201647.1647.1646.6346.905,031
7/22/201646.8947.2246.8947.182,541
7/21/201647.2547.3646.6746.727,033
7/20/201646.3347.1946.3347.065,455
7/19/201646.2446.4546.0646.165,323
7/18/201646.0046.2845.9646.215,050
7/15/201646.1746.2645.7346.1510,172
7/14/201646.3846.3845.9446.076,925
7/13/201646.6746.7646.1046.139,231
7/12/201646.4546.8346.3046.5259,474
7/11/201646.3846.6246.2046.2229,705
7/8/201645.7846.4845.7246.3211,070
7/7/201645.4745.6945.3845.5811,080
7/6/201644.6445.3444.6445.267,263
7/5/201644.9044.9644.6144.774,086
7/1/201644.6945.1344.6945.124,411
6/30/201644.2444.7044.1544.706,356
6/29/201643.7144.3043.7144.24101,947
6/28/201642.9343.4642.9343.369,249
6/27/201643.0543.3142.1042.4114,115
6/24/201643.4643.9243.0143.3615,531
6/23/201644.2844.7544.2844.754,104
6/22/201644.5844.7844.1944.1918,333
6/21/201644.6944.9544.3044.494,263
6/20/201644.4144.9044.4144.643,890
6/17/201644.8244.8243.9644.003,573
6/16/201644.5144.7444.1244.7210,633
6/15/201644.6945.0644.6944.7210,079
6/14/201644.7644.9144.5044.709,089
6/13/201645.1345.4444.7244.786,141
6/10/201645.6445.6445.1145.209,499
6/9/201646.1846.2945.8345.945,128
6/8/201645.7246.2545.7246.189,841
6/7/201645.5645.8445.5645.656,114
6/6/201645.6945.9045.3545.748,221
6/3/201645.7445.7845.5545.668,999
6/2/201645.4246.1145.4246.1122,569
6/1/201645.2045.5445.1745.545,026
5/31/201645.2145.4045.1245.2215,398
5/27/201645.0445.1644.8945.139,186
5/26/201645.2045.2044.8344.875,754
5/25/201645.2045.5045.1645.3315,066
5/24/201644.7345.1644.7345.147,314
5/23/201644.2244.5944.1344.267,274
5/20/201644.1144.3643.9944.2224,659
5/19/201644.0244.0643.2243.647,866
5/18/201644.0144.2443.8144.049,593
5/17/201644.1044.3243.5643.677,200
5/16/201643.7944.2643.7144.2111,386
5/13/201643.5143.7043.3443.457,603
5/12/201643.9443.9442.9243.228,367
5/11/201644.4444.4643.9343.9316,056
5/10/201644.6344.6344.1944.402,545
5/9/201644.0244.7044.0044.445,124
5/6/201643.8443.8443.3343.738,713
5/5/201643.6743.9643.6743.837,203
5/4/201643.7043.7043.3943.4814,271
5/3/201643.8144.2143.7443.9338,207
5/2/201644.4844.7144.2244.6618,829
4/29/201644.5044.5043.9844.267,352
4/28/201645.1245.4444.6344.825,103
4/27/201645.3145.4845.0845.3312,048
4/26/201645.0845.3144.8445.2127,086
4/25/201645.6245.6245.2745.426,971
4/22/201645.3045.5645.0945.568,806
4/21/201645.0345.4044.9245.2810,658
4/20/201645.4645.7845.2445.618,732
4/19/201645.7845.7845.1145.2610,256
4/18/201645.1545.5744.9445.527,543
4/15/201645.1045.3744.9045.325,173
4/14/201645.3545.3745.0545.308,650
4/13/201644.7645.3044.7545.209,843
4/12/201644.2044.5543.9144.5212,495
4/11/201644.6544.6544.0344.148,721
4/8/201644.9544.9544.1644.365,399
4/7/201644.9945.1044.2944.5515,650
4/6/201644.1745.1244.1745.0923,430
4/5/201644.1744.1743.7143.8414,705
4/4/201644.0044.6044.0044.2329,963
4/1/201643.0344.0043.0343.949,330
3/31/201643.0243.8242.9043.3019,507
3/30/201643.3743.8542.8842.9612,073
3/29/201641.4843.1441.2243.109,774
3/28/201641.9841.9841.3241.636,011
3/24/201640.9641.9640.9641.7612,059
3/23/201642.5242.6841.4741.5215,694
3/22/201641.5842.7741.5842.6115,783
3/21/201641.1641.9441.1641.7221,374
3/18/201640.6941.4040.0841.2825,632
3/17/201640.8140.8139.5440.4740,055
3/16/201640.9341.3740.4540.9132,156
3/15/201642.0142.0140.9641.0810,869
3/14/201642.1742.7841.9842.5817,332
3/11/201641.4642.2841.3142.259,038
3/10/201641.7742.1540.7140.9934,727
3/9/201641.4841.5741.1341.5310,889
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center