$24.32 -0.03 (%) PS Dyn Eng Exp Shs - NYSE ARCA

Dec. 9, 2016 | 03:47 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

PXE historical data

Date Open High Low Close Volume
12/9/201624.3724.5124.2624.3214,636
12/8/201624.4024.4224.0324.3517,538
12/7/201623.8624.1423.8624.1115,169
12/6/201623.5723.9923.5723.9012,465
12/5/201624.0024.1023.8723.877,265
12/2/201623.4023.6223.4023.5833,548
12/1/201623.8324.2123.5523.5621,617
11/30/201622.7623.4922.7623.4422,342
11/29/201621.4621.9521.4621.7022,156
11/28/201622.6622.6622.0122.019,301
11/25/201622.6522.6622.4622.5314,216
11/23/201622.6522.8722.6522.812,606
11/21/201622.2922.6422.2922.6110,340
11/18/201621.8322.0421.8321.8810,563
11/17/201622.1022.4721.8221.8614,252
11/16/201621.6322.0021.6321.8016,797
11/15/201621.2721.8421.2721.7912,005
11/14/201621.0021.2320.9721.2216,521
11/11/201621.1321.1320.7321.0118,676
11/10/201621.3321.5521.2421.276,652
11/9/201620.3721.4720.3721.3029,832
11/8/201620.1020.3120.1020.173,823
11/7/201620.2520.3320.2120.2416,195
11/4/201620.0020.1619.9519.958,472
11/3/201619.9420.0119.8719.992,711
11/2/201620.2920.2919.8320.0224,455
11/1/201620.8020.9420.1520.3890,909
10/31/201620.6920.7920.5320.5716,088
10/28/201621.0221.2320.6520.797,041
10/27/201621.3021.3020.9720.9738,700
10/26/201621.0021.2320.9021.1924,485
10/25/201621.4421.4421.1521.155,430
10/24/201621.4121.5021.2021.287,128
10/21/201621.2221.4821.2221.451,208
10/20/201621.0921.4121.0921.416,411
10/19/201621.2421.4521.2021.3613,142
10/18/201621.2521.2821.1321.152,677
10/17/201621.0821.1020.9421.097,068
10/14/201621.4321.5021.1921.246,934
10/13/201621.2621.5121.2321.375,087
10/12/201621.5921.5921.4021.515,627
10/11/201621.8221.8221.5421.544,424
10/10/201621.9322.1321.8921.9310,917
10/7/201621.9421.9421.5021.609,773
10/6/201622.0622.0821.6521.8118,086
10/5/201621.7222.0621.7221.939,695
10/4/201621.5621.7021.4421.485,894
10/3/201621.5821.5821.2621.5312,240
9/30/201621.2521.6021.2521.529,439
9/29/201621.3121.4020.9121.1018,438
9/28/201620.6221.2820.5521.2852,772
9/27/201620.4520.4720.2920.417,231
9/26/201620.9721.0420.7720.795,722
9/23/201621.3421.3420.8020.9730,628
9/22/201621.3621.6421.2821.337,194
9/21/201621.1621.1621.0221.132,984
9/20/201621.0621.1020.7820.8111,124
9/19/201621.1321.3121.1121.138,939
9/16/201620.9421.0520.8121.0521,241
9/15/201621.1021.3721.0821.194,516
9/14/201621.1021.3620.7820.786,195
9/13/201621.4721.5521.1921.277,798
9/12/201621.3521.9321.3521.849,446
9/9/201621.7621.7621.5321.566,609
9/8/201621.7622.0321.6822.0117,193
9/7/201621.4921.5921.4121.559,264
9/6/201621.1021.3921.1021.396,615
9/2/201621.0321.1420.9921.0712,828
9/1/201620.9520.9520.6420.8136,633
8/31/201621.2621.2820.8920.975,165
8/30/201621.3921.5021.2421.346,346
8/29/201621.1221.3521.0621.3413,211
8/26/201621.1821.3721.0121.118,123
8/25/201621.0421.1621.0121.077,978
8/24/201621.0521.3221.0521.1047,984
8/23/201620.8121.2520.8121.189,656
8/22/201620.8820.9920.8620.9115,843
8/19/201621.2521.3521.2021.335,108
8/18/201621.1421.3821.0121.355,777
8/17/201620.9321.0420.7320.9924,475
8/16/201620.9621.0520.8420.9814,565
8/15/201620.7520.9820.7020.9634,315
8/12/201620.4520.6920.4520.6714,126
8/11/201620.1720.5220.1020.427,111
8/10/201620.1720.4819.9819.987,532
8/9/201620.6020.6420.1920.2120,083
8/8/201620.4220.7020.4220.545,690
8/5/201619.9320.3519.9320.2721,327
8/4/201619.8820.2019.8619.9015,352
8/3/201619.3420.0019.3420.0011,388
8/2/201619.2619.4018.9619.3313,971
8/1/201619.6019.6219.0819.1329,325
7/29/201619.1319.7619.1319.7632,149
7/28/201619.2719.3919.2719.393,783
7/27/201619.6519.6519.1519.215,695
7/26/201619.0119.5519.0119.556,998
7/25/201619.2019.2219.0119.127,858
7/22/201619.5319.5319.3319.425,176
7/21/201619.6219.8919.4419.448,089
7/20/201619.5319.8119.3919.7111,679
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center