$65.90 +0.03 (%) AdvShs Wlshr Bb Shs - NYSE ARCA

Dec. 9, 2016 | 03:42 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

TTFS historical data

Date Open High Low Close Volume
12/9/201666.1566.1565.6365.9018,537
12/8/201665.7166.0165.1365.875,421
12/7/201664.5165.5564.5165.4910,347
12/6/201664.3164.5163.8964.513,846
12/5/201663.9664.0463.8763.993,437
12/2/201663.5263.6863.4763.476,479
12/1/201663.7363.8963.4963.695,042
11/30/201663.7463.8363.5063.5313,997
11/29/201663.6063.7363.5263.542,412
11/28/201663.8863.8863.5463.694,539
11/25/201664.3164.3164.1964.191,618
11/23/201663.4663.9963.4663.997,275
11/21/201663.5063.5063.2463.4810,306
11/18/201663.3763.3762.9863.0711,924
11/17/201662.4363.1862.4363.166,048
11/16/201662.5262.5262.3562.492,822
11/15/201662.4062.7762.4062.775,047
11/14/201661.8362.7761.8362.736,267
11/11/201661.3561.9561.2561.793,973
11/10/201660.5961.8060.5961.5014,986
11/9/201658.8060.6858.8060.5410,330
11/8/201659.0559.2158.7959.213,161
11/7/201658.8159.0358.8158.999,651
11/4/201657.6858.2257.5457.7619,742
11/3/201657.7358.2057.6357.6615,981
11/2/201657.8957.9757.5757.844,594
11/1/201658.3658.4557.7057.9610,714
10/31/201658.1858.3858.1858.356,140
10/28/201658.3158.5658.0358.144,533
10/27/201658.9958.9958.4058.403,922
10/26/201658.4058.7058.3258.596,085
10/25/201658.8358.8358.5458.593,649
10/24/201658.7359.0058.6758.7715,968
10/21/201658.1758.5158.1758.511,399
10/20/201658.3458.7158.3458.576,136
10/19/201658.4058.5658.0458.562,937
10/18/201658.2458.3458.0658.265,968
10/17/201657.6157.9157.6157.694,613
10/14/201658.2058.2557.8557.878,008
10/13/201657.8958.0357.5558.033,324
10/12/201657.9858.2357.8258.165,781
10/11/201658.0658.1457.7457.954,083
10/10/201658.4058.7958.4058.584,354
10/7/201658.4058.4058.0658.363,980
10/6/201658.2558.5358.1858.535,523
10/5/201658.1458.5858.1458.477,246
10/4/201658.2558.3657.9358.074,741
10/3/201658.1158.2857.9758.114,388
9/30/201657.8358.4657.8358.278,282
9/29/201658.0958.2857.7057.706,579
9/28/201658.1158.2957.7858.253,388
9/27/201657.4157.9657.4157.936,554
9/26/201657.7957.8557.4957.5914,757
9/23/201658.3658.3658.0458.145,764
9/22/201658.1258.4458.1258.3417,891
9/21/201657.4058.0357.4058.036,183
9/20/201657.6357.6357.3957.463,140
9/19/201657.7857.8357.5857.612,635
9/16/201657.3357.4757.1957.416,274
9/15/201657.0357.8057.0357.7059,317
9/14/201657.3357.4457.0357.1917,567
9/13/201657.5657.5657.1057.339,891
9/12/201657.4558.3157.3758.2516,516
9/9/201658.1658.2657.5657.566,366
9/8/201659.0559.0558.9158.911,602
9/7/201658.7759.0858.6659.027,265
9/6/201658.9258.9258.4858.7220,971
9/2/201658.7559.0058.7158.926,464
9/1/201658.5458.5458.1858.4420,577
8/31/201658.9858.9858.3158.475,114
8/30/201658.9058.9558.7858.886,072
8/29/201658.6158.9558.6158.857,682
8/26/201658.8659.1258.4758.5010,608
8/25/201658.5358.8358.5358.6717,400
8/24/201658.8058.9658.6358.674,378
8/23/201658.7059.1858.7059.0215,230
8/22/201658.2158.4758.1658.469,931
8/19/201658.1658.4957.9958.4215,892
8/18/201657.9958.2257.9958.132,833
8/17/201658.0858.0857.8657.995,815
8/16/201658.2458.4258.1858.184,186
8/15/201658.4458.5458.4458.504,195
8/12/201658.1558.2958.0358.146,565
8/11/201658.0558.2657.9758.214,884
8/10/201657.6957.8557.6157.654,476
8/9/201658.0258.0257.7157.779,134
8/8/201657.8358.2057.8358.015,762
8/5/201657.5058.0057.5057.954,516
8/4/201657.2057.3757.1957.196,141
8/3/201656.6557.4656.6557.4029,439
8/2/201657.2857.2856.6056.8912,776
8/1/201657.7957.7957.3957.4032,836
7/29/201657.6657.7357.3457.7010,416
7/28/201657.5857.7957.3457.7921,697
7/27/201658.1158.1157.6357.7832,678
7/26/201657.6458.0757.6457.9814,533
7/25/201657.6657.7557.6157.718,271
7/22/201657.5057.8257.4757.825,395
7/21/201657.4357.7057.3657.507,450
7/20/201657.2557.5557.2557.507,895
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center