$22.66 +0.02 (%) PS Dyn Eng Exp Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 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
3/31/201435.1135.3534.9735.1946,206
3/28/201434.8935.0434.8934.9523,877
3/27/201434.7634.9134.5234.5216,924
3/26/201435.0235.1434.5734.5710,969
3/25/201434.7435.1034.7434.9617,611
3/24/201435.2835.2834.6834.7417,837
3/21/201434.8835.0634.7434.984,565
3/20/201434.6334.9034.3234.9055,917
3/19/201435.0335.0334.4934.6417,270
3/18/201434.5435.0434.5435.0331,116
3/17/201434.6434.7234.3734.4613,301
3/14/201434.1234.3434.1234.332,463
3/13/201434.3134.3233.8133.9811,781
3/12/201434.0334.4034.0334.38246,416
3/11/201434.5534.6033.9034.1212,819
3/10/201434.2234.5034.1334.5020,063
3/7/201434.3334.3634.1134.358,726
3/6/201433.6534.2733.6534.1632,428
3/5/201433.5633.7633.5333.6453,314
3/4/201433.8233.8233.4533.7119,994
3/3/201433.3333.8333.3333.3811,782
2/28/201433.5633.6633.4933.5426,478
2/27/201433.7433.7433.3033.5016,098
2/26/201434.3034.3033.7333.7835,043
2/25/201434.1234.2933.9334.2123,915
2/24/201433.6934.4333.6934.2220,545
2/21/201433.5433.7533.5033.6216,067
2/20/201433.5333.6833.3833.607,152
2/19/201433.5333.9233.4233.4223,262
2/18/201433.5833.8433.5833.79119,052
2/14/201432.9233.3932.9233.3519,583
2/13/201432.2432.9532.2432.8813,373
2/12/201432.5632.6032.4932.498,619
2/11/201431.9132.4831.9132.436,634
2/10/201432.3732.3731.8331.8914,094
2/7/201431.9932.3331.8232.287,547
2/6/201431.6931.9031.6731.898,247
2/5/201432.0732.0731.4631.7032,620
2/4/201431.9632.1731.7132.0631,069
2/3/201432.7232.7231.8031.8227,728
1/31/201432.4532.9832.4532.6812,460
1/30/201433.0833.0832.7932.8414,843
1/29/201432.6233.0932.3632.857,486
1/28/201432.5732.8432.5732.7810,014
1/27/201432.7132.7532.0732.7146,688
1/24/201433.3733.3732.6532.7177,522
1/23/201433.9133.9933.3933.5317,384
1/22/201433.8634.0833.7333.9513,085
1/21/201433.5733.7933.4933.7632,719
1/17/201433.5033.6033.3033.3049,907
1/16/201433.3833.6033.3233.5624,197
1/15/201433.8933.9233.4133.4447,270
1/14/201433.4233.8033.4233.8017,468
1/13/201433.8634.1033.1333.1717,398
1/10/201434.0634.0633.8934.057,251
1/9/201433.9034.1033.7534.0117,786
1/8/201434.1734.1733.7633.8817,919
1/7/201433.8934.2433.8534.1716,322
1/6/201434.1734.1733.9033.9519,974
1/3/201434.2634.2633.7133.9137,133
1/2/201434.4234.5633.9334.1514,108
12/31/201334.0534.5034.0534.457,021
12/30/201334.3434.4634.0634.0716,387
12/27/201334.4134.4334.1234.424,417
12/26/201334.3834.4234.2434.3310,708
12/24/201334.1734.3434.0534.2814,570
12/23/201334.1234.3734.1234.1615,296
12/20/201333.6534.0033.6533.8362,634
12/19/201333.3533.7233.3533.6819,956
12/18/201333.2533.5332.9533.4312,961
12/17/201333.2833.2833.0033.198,090
12/16/201333.3333.4533.2333.3112,271
12/13/201333.2133.2132.7432.9663,329
12/12/201332.9133.1232.7933.0510,036
12/11/201333.3233.3232.8532.8818,558
12/10/201333.3533.5533.0633.3921,060
12/9/201333.3533.6833.2533.309,772
12/6/201333.5933.5933.1433.1941,236
12/5/201333.4233.5833.2333.3130,875
12/4/201333.7133.7133.1633.4136,022
12/3/201334.0534.0633.7533.875,276
12/2/201333.7034.0933.6134.028,019
11/29/201333.6333.9233.6333.727,681
11/27/201333.7334.0033.5133.75184,473
11/26/201333.7133.9833.5433.8316,932
11/25/201333.5733.6733.0733.5918,402
11/22/201333.7533.8533.4333.8310,879
11/21/201332.9933.5432.9933.5037,168
11/20/201333.0333.3632.7632.8519,943
11/19/201333.0933.4132.7332.99201,086
11/18/201334.0034.0033.0633.1717,526
11/15/201333.9333.9333.5233.7351,501
11/14/201333.3533.7033.1533.6616,338
11/13/201332.7333.1732.7333.1514,040
11/12/201332.7633.0232.6732.73312,416
11/11/201332.4532.7532.3732.748,131
11/8/201331.9032.4031.9032.3844,001
11/7/201332.6832.6831.8431.8930,184
11/6/201333.2933.4432.5332.5962,663
11/5/201333.5333.5333.0633.0814,424
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center