$51.36 +0.47 (%) PrShs UlSh Tchn Shs - NYSEARCA

Aug. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REW historical data

Date Open High Low Close Volume
8/4/201551.0851.4551.0851.362,072
8/3/201550.4551.0750.4550.89950
7/31/201549.9549.9549.9549.951,039
7/30/201549.4149.6849.4149.68381
7/29/201549.9949.9949.7249.721,095
7/28/201550.4951.2049.9249.925,186
7/27/201550.9151.0050.8250.951,159
7/24/201549.3250.0749.2750.071,968
7/23/201549.2949.3048.5149.074,144
7/22/201549.7249.7249.0249.324,285
7/21/201547.5947.7547.3647.722,377
7/20/201547.5447.5447.1947.313,337
7/17/201548.0748.0747.5547.701,257
7/16/201549.8349.8349.4149.411,485
7/15/201550.6850.8850.3250.7744,062
7/14/201550.9050.9050.7150.712,273
7/13/201552.1252.1251.2451.241,099
7/10/201552.6452.8852.5452.631,921
7/9/201552.9553.6252.9553.62760
7/8/201553.5554.1853.1054.181,808
7/7/201553.7754.0953.7553.751,375
7/6/201552.3652.6652.3652.66758
7/2/201551.7651.7651.7651.76658
7/1/201551.5551.7851.5451.78591
6/30/201552.2352.6752.0252.402,290
6/29/201551.8652.7651.3652.7512,013
6/26/201550.3350.7750.3350.391,394
6/25/201549.3949.4049.3649.371,658
6/24/201549.1049.1048.9148.91433
6/23/201548.7848.7848.7048.721,245
6/22/201548.8148.8648.6548.864,361
6/19/201548.7749.4248.5449.221,848
6/18/201549.6049.6048.6748.691,999
6/17/201550.1050.1050.1050.10166
6/16/201550.5350.5349.6849.681,543
6/15/201550.8250.8250.2950.29833
6/12/201549.5749.9049.2549.694,644
6/11/201548.4649.1448.4649.114,903
6/10/201548.6848.6848.6848.68355
6/9/201550.8450.9050.3250.425,634
6/8/201549.0650.3749.0650.283,232
6/5/201548.9549.0248.6548.897,395
6/4/201548.0649.0147.9548.8846,452
6/3/201548.1548.1548.1548.150
6/2/201547.9947.9947.9947.990
6/1/201547.7547.9947.7547.99605
5/29/201548.1148.6047.6848.045,932
5/28/201547.5247.5247.5247.52254
5/27/201549.5049.5049.5049.500
5/26/201549.2149.6549.2149.50600
5/22/201547.8348.0047.5347.88946
5/21/201548.1048.1447.9947.99816
5/20/201548.0248.0248.0248.02194
5/19/201549.1449.1449.1449.140
5/18/201549.1449.1449.1449.14298
5/15/201548.6148.8248.6148.82697
5/14/201548.6148.6148.6148.61373
5/13/201549.8050.1649.8050.16616
5/12/201550.5951.3150.5250.5210,074
5/11/201549.6550.1249.6550.092,411
5/8/201549.8149.8149.6549.70874
5/7/201551.8451.8651.5151.512,330
5/6/201551.6952.5051.6952.501,061
5/5/201549.4049.4049.4049.400
5/4/201549.4049.4049.4049.401,306
5/1/201549.5649.5649.5349.53400
4/30/201549.7150.8949.7150.892,177
4/29/201549.1149.1149.1049.10272
4/28/201548.5548.5548.3648.36897
4/27/201548.9348.9348.8148.811,156
4/24/201549.2049.5549.0949.125,286
4/23/201550.6950.8349.9049.904,320
4/22/201551.2451.2451.2451.240
4/21/201550.8551.2450.8551.241,220
4/20/201551.9051.9051.5751.603,988
4/17/201553.1153.5153.1153.231,690
4/16/201551.7151.7151.4651.46899
4/15/201551.9951.9951.9451.961,379
4/14/201552.6452.6452.5352.53580
4/13/201551.9551.9551.9551.95510
4/10/201551.9751.9751.9751.97315
4/9/201553.0053.0052.3852.38923
4/8/201553.1653.1652.7852.78300
4/7/201552.9553.0852.3852.99891
4/6/201554.8754.8754.1754.17301
4/2/201554.2054.2054.2054.200
4/1/201554.4954.6453.8854.203,982
3/31/201550.1550.1550.1550.150
3/30/201554.4454.4454.4454.440
3/27/201554.1354.4453.9054.441,089
3/26/201555.0055.0753.7053.987,983
3/25/201552.9253.9152.9253.852,302
3/24/201550.5051.1450.5051.14514
3/23/201550.8350.8350.5350.542,100
3/20/201550.4950.6450.4950.64856
3/19/201551.2651.4451.2651.44443
3/18/201552.6252.6251.3551.541,548
3/17/201552.9953.0052.4852.616,714
3/16/201554.0054.0053.2653.31776
3/13/201553.6754.8853.6754.841,720
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!