$56.52 +4.07 (%) PrShs UlSh Tchn Shs - NYSEARCA

Feb. 5, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REW historical data

Date Open High Low Close Volume
2/4/201653.0753.1551.6152.451,843
2/3/201651.2253.6451.2252.655,631
2/2/201651.1652.3850.9052.09816
2/1/201650.8050.8050.0050.003,287
1/29/201653.2853.2850.5950.594,838
1/28/201653.8354.9653.8353.841,776
1/27/201654.7756.0553.8455.964,419
1/26/201653.5754.4152.9253.323,675
1/25/201653.2453.9952.5753.9936,818
1/22/201653.5153.5152.8653.122,909
1/21/201655.8556.7954.1655.742,519
1/20/201657.8559.7055.0855.089,712
1/19/201651.8656.3951.8555.0039,144
1/15/201654.4556.6354.4555.158,593
1/14/201653.8154.8051.5351.532,800
1/13/201650.4454.0450.4453.9518,815
1/12/201651.5851.8150.9551.773,352
1/11/201652.4753.7252.0252.903,135
1/8/201651.2952.5051.2952.0322,494
1/7/201653.0053.0050.3551.745,245
1/6/201648.4249.5048.4249.42881
1/5/201647.5847.5847.5847.581,088
1/4/201647.9548.4347.9548.431,981
12/31/201545.0945.9145.0945.91603
12/30/201544.3044.3044.2544.251,410
12/29/201544.0044.0044.0044.001,083
12/28/201545.7645.7645.6345.63750
12/24/201545.1545.1545.1545.150
12/23/201545.5045.5045.1545.15450
12/22/201546.4146.5045.9846.161,146
12/21/201547.1047.1047.1047.102,299
12/18/201546.9347.1046.7747.101,177
12/17/201544.5145.3544.5145.35567
12/16/201545.2045.3544.5144.51459
12/15/201545.0145.0145.0145.01427
12/14/201546.6846.7546.5246.591,222
12/11/201545.5046.3845.5046.381,706
12/10/201545.0345.0345.0345.030
12/9/201543.3545.0343.3545.031,031
12/8/201544.1044.1043.2643.50983
12/7/201542.7242.7242.7242.720
12/4/201543.3643.3642.7242.72961
12/3/201545.0645.0644.9844.98405
12/2/201543.4643.4643.4643.46200
12/1/201543.5043.5043.5043.50136
11/30/201542.1142.1142.1142.110
11/27/201542.2642.2642.2642.260
11/25/201543.8643.8643.8643.860
11/24/201543.8643.8643.8643.86652
11/23/201543.5843.8843.5843.871,676
11/20/201544.0044.0043.9543.95480
11/19/201544.9344.9344.0244.311,498
11/18/201545.7945.7945.7745.77400
11/17/201546.3746.5145.7846.361,065
11/16/201547.6347.6347.2447.482,360
11/13/201547.0047.3746.9447.371,031
11/12/201545.4645.5045.4545.501,625
11/11/201544.4244.7544.4244.75650
11/10/201544.9044.9044.9044.90363
11/9/201543.4544.4143.4544.352,075
11/6/201543.8443.8443.3143.451,373
11/5/201543.8443.8843.5943.791,807
11/4/201543.4643.6443.2943.512,572
11/3/201543.8643.9043.2443.302,205
10/30/201544.4644.9744.4444.821,811
10/29/201544.9044.9144.4444.472,182
10/28/201544.8445.2544.1144.183,093
10/26/201545.1845.3645.1445.281,100
10/23/201544.9645.0744.1944.549,317
10/22/201548.7648.7647.5347.852,882
10/21/201549.1049.6648.7449.661,824
10/20/201549.1849.1848.9048.90504
10/19/201549.1549.3448.9248.9442,912
10/16/201549.1549.5049.1549.502,255
10/15/201549.5049.5049.5049.50149
10/14/201550.5950.5950.5950.59110
10/13/201549.9050.2949.9050.211,403
10/12/201550.0850.1850.0150.1828,115
10/9/201550.6550.7250.1850.441,986
10/8/201551.7151.7150.7050.751,370
10/7/201550.9952.2250.8751.66763
10/6/201551.9752.0551.4551.452,283
10/5/201552.9052.9651.5651.786,746
10/2/201555.7355.7354.0054.005,087
10/1/201556.4956.4956.0556.051,706
9/30/201556.6056.9355.6755.6711,107
9/29/201556.6859.0256.4858.597,968
9/28/201555.6957.4855.6957.3829,802
9/25/201553.8455.5053.6854.996,742
9/24/201556.0656.5554.3554.554,588
9/23/201555.1555.1554.4154.41706
9/22/201554.6455.5354.3554.804,119
9/21/201553.7553.9252.7452.779,316
9/18/201554.0354.1553.3054.157,810
9/17/201552.2552.4751.9052.204,909
9/16/201552.5752.6751.9251.925,583
9/15/201553.4053.5852.2452.247,205
9/14/201553.3754.1253.3753.984,069
9/11/201554.7054.7053.6153.621,425
9/10/201555.3055.4253.9754.563,750
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center