$16.52 -0.56 (%) PS Dyn Eng Exp Shs - NYSEARCA

Feb. 11, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXE historical data

Date Open High Low Close Volume
2/11/201616.6616.6616.1516.5234,561
2/10/201617.1617.4616.8317.0810,579
2/9/201617.2517.4116.8417.1324,606
2/8/201617.7717.7717.1817.6118,386
2/5/201618.7418.7418.0718.1534,901
2/4/201619.2819.8419.0719.1610,069
2/3/201619.1119.2018.1219.2013,239
2/2/201619.0119.0118.6318.7713,413
2/1/201619.7819.7819.3719.6617,337
1/29/201619.4620.1519.4620.1111,261
1/28/201619.4919.6619.0019.4031,435
1/27/201618.7019.1218.6318.7015,615
1/26/201618.3618.8318.3218.8324,532
1/25/201618.9719.4118.1018.1117,111
1/22/201619.0919.4519.0219.3617,770
1/21/201617.5518.5317.4818.4118,159
1/20/201617.5917.8216.7217.6741,809
1/19/201618.7918.7917.6517.9115,702
1/15/201618.6118.7118.3218.6325,137
1/14/201618.7819.5118.3419.3666,623
1/13/201619.7619.8218.4318.63245,265
1/12/201620.0420.1519.0819.5519,841
1/11/201620.2820.3419.3619.7518,181
1/8/201620.6420.6820.1720.2385,510
1/7/201620.4220.9220.1020.4840,754
1/6/201621.4921.4920.7420.8249,129
1/5/201621.9022.0621.7022.0618,063
1/4/201621.7322.0921.4921.9315,967
12/31/201521.5521.9321.4521.91300,606
12/30/201521.7822.1221.5921.59175,291
12/29/201522.2922.2921.8622.05189,797
12/28/201522.3222.3321.8921.9430,496
12/24/201522.8522.8522.4422.6910,672
12/23/201521.7922.8321.7922.8144,935
12/22/201521.2221.5921.2221.4142,207
12/21/201521.3621.3620.9121.1239,322
12/18/201521.5021.7321.3121.3452,026
12/17/201522.3322.3421.6921.7614,369
12/16/201522.3822.5922.0522.3147,300
12/15/201522.2822.5522.2822.4230,514
12/14/201522.3122.3521.7622.02285,107
12/11/201523.3523.3522.4122.4629,784
12/10/201523.4923.9723.4023.7428,825
12/9/201523.6024.2023.3523.5545,498
12/8/201523.0323.6922.9723.5240,812
12/7/201524.4024.4023.3823.6324,363
12/4/201525.2225.4224.7925.0056,714
12/3/201526.2326.2325.3625.51189,590
12/2/201526.8326.9425.9526.06146,616
12/1/201527.0127.1426.7627.1478,002
11/30/201527.0127.2126.8426.888,992
11/27/201526.9527.0326.8326.854,831
11/25/201527.2227.5427.0427.2717,645
11/24/201526.7927.4526.7927.25228,763
11/23/201526.4226.6826.2726.516,821
11/20/201526.5226.7426.2826.3315,807
11/19/201526.7026.7226.5326.572,819
11/18/201526.9527.0726.4027.07263,824
11/17/201526.6126.8126.3026.5422,638
11/16/201525.7726.7625.7626.736,666
11/13/201526.0026.3025.7526.0811,610
11/12/201526.4826.4826.0626.105,423
11/11/201527.4927.4926.8426.847,256
11/10/201527.5527.7827.3727.7212,041
11/9/201527.7128.1427.4627.7017,405
11/6/201527.3327.6627.3327.568,232
11/5/201527.2927.8227.2527.645,916
11/4/201527.5427.7027.0127.309,014
11/3/201526.7627.6426.7627.599,244
10/30/201525.7226.1925.3125.986,450
10/29/201525.3625.7525.3625.5722,994
10/28/201524.6025.3024.5125.2527,961
10/26/201525.5125.5325.0725.1022,292
10/23/201525.6125.8725.3325.6010,425
10/22/201525.3625.6825.1425.48312,689
10/21/201525.2025.5525.2025.206,661
10/20/201525.8625.8625.6225.7855,372
10/19/201526.5326.5325.7325.8755,341
10/16/201526.9626.9626.5426.864,261
10/15/201525.9726.8025.9026.805,033
10/14/201525.8126.1825.7626.139,085
10/13/201526.0526.5425.8725.8728,590
10/12/201527.1127.1126.0726.317,353
10/9/201527.5727.5726.9627.173,766
10/8/201526.5327.4926.3727.4539,637
10/7/201526.8927.4225.9126.6214,734
10/6/201525.7326.6025.6426.5517,656
10/5/201524.8425.6924.8125.6513,825
10/2/201523.1424.5123.0524.517,266
10/1/201523.2723.6723.0623.4724,810
9/30/201522.4722.9922.4722.9824,240
9/29/201522.4222.6222.1422.2714,246
9/28/201523.0523.1222.0922.0910,461
9/25/201523.6723.6723.1823.2210,149
9/24/201523.0823.5322.9023.4017,667
9/23/201523.9224.1423.2923.295,902
9/22/201523.5923.8023.5423.699,044
9/21/201524.2624.3723.9623.9625,235
9/18/201524.3524.4323.9123.9510,531
9/17/201524.8225.3724.7124.8713,776
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center