$53.98 0.00 (%) PrShs UlSh Tchn Shs - NYSEARCA

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REW historical data

Date Open High Low Close Volume
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
3/11/201553.3654.1753.3654.133,812
3/10/201552.5153.5652.5153.561,700
3/9/201551.7751.7751.0051.00952
3/6/201551.7051.8751.7051.82466
3/5/201550.6250.6250.6250.620
3/4/201550.5150.6250.5150.62292
3/3/201549.9150.4549.9150.411,007
3/2/201549.8249.8249.8249.82100
2/27/201549.8050.5849.8050.401,505
2/26/201550.3350.5849.8249.821,694
2/25/201550.1350.1350.1350.130
2/24/201550.2550.2550.1350.13383
2/23/201550.2250.2250.2250.22385
2/20/201551.0051.0050.4950.491,935
2/19/201550.6650.6650.6650.66142
2/18/201551.6351.6351.3851.38400
2/17/201551.4451.4751.4351.46765
2/13/201552.2052.3051.5851.641,573
2/12/201552.9652.9752.4652.462,666
2/11/201554.4954.6954.1254.133,478
2/10/201556.5056.5056.5056.500
2/9/201556.6256.7056.1356.503,008
2/6/201555.4955.5955.3855.591,617
2/5/201556.7356.7356.0156.0419,204
2/4/201556.8056.9256.3356.8016,361
2/3/201557.8858.4657.4157.931,113
2/2/201559.2561.2059.2559.534,202
1/30/201559.5859.5859.5859.580
1/29/201559.5859.5859.5859.58465
1/28/201556.4856.8256.4856.73559
1/27/201558.0058.3658.0058.36354
1/26/201555.2955.2955.2955.29498
1/23/201555.3455.3455.3455.34262
1/22/201556.1956.4155.3255.326,270
1/21/201557.0057.0056.9556.95270
1/20/201558.6058.9457.7958.941,405
1/16/201559.9459.9458.7058.706,683
1/15/201558.8959.7058.7459.642,236
1/14/201557.9158.2957.7958.291,756
1/13/201556.0657.4256.0657.421,185
1/12/201555.9055.9055.9055.900
1/9/201555.7655.9055.7655.90600
1/8/201556.0659.9955.3355.333,137
1/6/201558.9359.3858.4459.381,335
1/5/201557.2757.7457.2757.742,165
1/2/201556.1556.1656.1556.16589
12/31/201454.1754.7854.1754.761,649
12/30/201454.2054.2054.2054.20414
12/29/201453.2753.2752.9952.99355
12/26/201453.1953.3152.7852.96709
12/24/201453.2453.4353.1253.161,165
12/23/201453.4953.4953.2653.2613,198
12/22/201454.0554.1353.8053.986,633
12/19/201456.0556.0556.0556.050
12/18/201456.5656.5655.9456.053,393
12/17/201460.7560.7559.0959.372,503
12/16/201459.8459.8459.7959.79351
12/15/201458.1259.6958.1259.079,441
12/12/201457.1558.0057.1557.914,962
12/11/201455.5956.4255.5956.42359
12/10/201456.0957.1255.9257.12995
12/9/201457.7057.7055.6755.671,357
12/8/201452.3452.3452.3452.340
12/5/201454.5954.5954.5954.590
12/4/201454.9554.9554.5954.59956
12/3/201454.7854.7854.6954.69375
12/2/201455.4255.4255.1555.152,659
12/1/201454.4955.4654.4955.461,693
11/28/201454.3354.3454.3354.331,667
11/26/201454.8554.8554.3054.30318
11/25/201455.0055.3254.9955.321,189
11/24/201456.3356.3355.4755.471,516
11/21/201456.1256.5856.1256.50998
11/20/201456.8856.9856.5856.581,050
11/19/201457.1457.5357.1457.411,478
11/18/201457.2957.2957.2957.290
11/17/201457.2357.5557.0357.292,599
11/14/201457.2657.2656.8956.971,599
11/13/201458.5258.5258.5258.520
11/12/201414.8614.8614.8614.860
11/11/201414.8614.8614.8614.860
11/10/201414.8614.8614.8614.860
11/7/201414.8614.8614.8614.860
11/6/201414.8614.8614.8614.860
11/5/201414.8714.9414.8514.867,399
11/4/201414.9215.0514.8114.843,415
11/3/201414.9914.9914.7814.867,826
10/31/201415.1615.2515.0415.078,830
10/30/201415.7015.7115.5515.592,445
10/29/201415.4315.5715.4315.522,060
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center