$53.36 -0.24 (%) Pws DWA Hth Pfl Shs - NYSE ARCA

Sep. 28, 2016 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTH historical data

Date Open High Low Close Volume
9/27/201653.4753.6752.9453.6018,991
9/26/201653.3253.5053.2553.3915,234
9/23/201654.1654.1653.5453.6115,926
9/22/201653.9054.3553.6354.303,990
9/21/201653.4853.5652.6353.533,939
9/20/201652.8553.2752.8553.094,112
9/19/201650.8853.0650.8052.3842,744
9/16/201650.5550.7350.3150.7313,306
9/15/201649.6850.4649.6850.3626,730
9/14/201649.0050.0049.0049.6827,543
9/13/201648.4148.5247.6547.975,078
9/12/201648.2048.6748.2048.672,434
9/9/201649.0149.0148.0548.052,264
9/8/201649.0349.4549.0349.425,838
9/7/201648.7249.1548.7249.104,056
9/6/201648.5748.8148.5248.684,994
9/2/201648.3748.4348.2248.432,774
9/1/201647.6747.7947.6147.797,989
8/31/201648.0148.0147.6347.805,510
8/30/201648.1048.2947.9648.109,535
8/29/201647.8748.2547.7648.193,618
8/26/201647.5747.7847.3347.5915,284
8/25/201647.5647.8546.9447.358,103
8/24/201648.7148.9647.4047.4010,270
8/23/201648.8348.8348.6348.732,690
8/22/201648.1248.5748.1248.445,859
8/19/201647.9748.2747.9748.121,795
8/18/201647.9648.3847.9648.302,303
8/17/201648.1148.1147.6447.945,870
8/16/201648.7448.7448.2148.352,122
8/15/201648.8349.0848.8348.915,843
8/12/201648.4648.5548.2548.552,732
8/11/201648.1248.5847.9148.503,146
8/10/201648.0248.0947.7747.964,665
8/9/201648.4548.8348.4548.716,262
8/8/201648.8248.8248.2448.246,877
8/5/201649.0349.1048.6448.795,019
8/4/201648.9949.3648.7549.033,598
8/3/201648.4048.7248.3348.7250,237
8/2/201648.3348.7048.1248.6099,053
8/1/201648.7949.3048.7948.899,410
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center