$27.44 -0.33 (%) Pws DWA Eng Pfl Shs - NYSEARCA

Feb. 8, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXI historical data

Date Open High Low Close Volume
2/5/201628.7928.7927.7127.779,700
2/4/201629.5129.9528.9929.078,747
2/3/201628.3129.2828.3129.2813,485
2/2/201629.2629.2628.6728.789,846
2/1/201630.1530.1529.5030.0110,950
1/29/201629.6530.6029.5930.559,501
1/28/201629.7029.9629.2029.5210,364
1/27/201628.3529.2528.3128.4914,979
1/26/201627.7728.5227.5328.465,329
1/25/201628.3528.7227.4127.4361,005
1/22/201628.8229.3228.5428.9626,192
1/21/201626.6727.9526.5027.7420,342
1/20/201626.9827.1025.5526.8627,910
1/19/201628.8029.0526.9527.4920,917
1/15/201628.5528.7627.9728.7132,511
1/14/201628.8729.8028.1529.6719,905
1/13/201630.2530.2528.4228.5718,591
1/12/201630.3130.4729.0629.7729,047
1/11/201630.7831.0029.3429.8020,806
1/8/201631.1931.1930.4430.8813,794
1/7/201631.2231.8130.8530.9916,586
1/6/201632.5632.5631.4431.7084,212
1/5/201633.3433.3432.8533.258,026
1/4/201633.4033.7232.8333.2920,007
12/31/201533.1533.6833.0733.5738,643
12/30/201533.3133.8533.1533.2439,845
12/29/201533.8534.1233.4333.7823,894
12/28/201533.9533.9533.2933.4433,864
12/24/201534.7834.7834.3934.638,844
12/23/201533.5634.7633.5634.7667,352
12/22/201532.6133.2932.5232.9824,846
12/21/201533.0933.0932.1832.5022,655
12/18/201533.8733.9533.1033.1140,202
12/17/201535.1835.2033.9434.0932,862
12/16/201535.4235.7234.8435.0740,841
12/15/201535.3735.5935.2435.5121,398
12/14/201535.2135.2134.6134.9455,392
12/11/201536.4036.4035.2735.3521,335
12/10/201536.3137.2636.0836.90258,427
12/9/201536.3937.2836.0536.3911,215
12/8/201535.4136.5635.3036.2935,006
12/7/201537.1037.2335.7636.1226,993
12/4/201538.1638.5037.5237.8831,454
12/3/201539.1939.3938.2738.3554,017
12/2/201540.0940.1038.7438.8624,522
12/1/201539.9740.2739.9240.2710,851
11/30/201540.0040.4239.9139.947,097
11/27/201540.1040.1039.7339.816,748
11/25/201540.3940.8540.2340.4516,535
11/24/201539.8040.8239.8040.673,749
11/23/201539.2539.9139.2539.6314,048
11/20/201539.7339.8039.3139.32147,313
11/19/201540.1940.1939.2039.648,198
11/18/201539.8340.3339.4840.3324,008
11/17/201539.6939.9539.2739.5919,097
11/16/201538.6039.5938.6039.5913,800
11/13/201538.4539.0238.4538.797,566
11/12/201539.0439.1238.4538.5119,675
11/11/201540.2440.2439.5739.6623,532
11/10/201540.1840.5439.9040.4911,024
11/9/201540.4740.4739.9840.464,071
11/6/201540.3640.7040.2240.328,350
11/5/201540.6541.1940.3440.5513,737
11/4/201541.3841.5140.4940.7816,986
11/3/201540.3841.7540.3841.5017,813
10/30/201539.1139.9738.7739.608,962
10/29/201538.9139.7538.9139.375,741
10/28/201538.0839.1437.9139.0710,823
10/27/201538.0138.0637.5237.9010,082
10/26/201539.0339.0338.4938.4914,663
10/23/201539.1039.4338.8239.046,223
10/22/201538.9039.2738.5939.127,393
10/21/201539.4439.4438.6638.6646,773
10/20/201539.4439.9139.2139.5010,314
10/19/201540.5440.5439.2539.5313,066
10/16/201540.8240.8240.3740.768,882
10/15/201539.8540.6239.6040.628,449
10/14/201539.9240.0739.3739.867,171
10/13/201540.0040.5539.5539.5628,787
10/12/201540.6940.6939.8540.289,158
10/9/201541.6641.6640.5841.088,840
10/8/201540.3641.6040.1641.5422,216
10/7/201540.4841.0439.6140.1520,236
10/6/201539.5040.0539.5040.026,190
10/5/201538.2439.3038.1739.1810,065
10/2/201535.7937.7535.7437.7519,340
10/1/201535.8636.3235.7536.254,870
9/30/201535.1435.7734.9235.5410,010
9/29/201534.9235.3234.6034.7730,307
9/28/201536.1936.1934.7834.8115,234
9/25/201537.1837.1836.2436.245,753
9/24/201536.4136.9535.9236.7812,196
9/23/201537.5337.5336.6136.698,286
9/22/201537.0237.6137.0037.2723,343
9/21/201537.9238.0337.5737.5717,744
9/18/201537.8538.0037.3237.457,045
9/17/201538.6338.9938.4338.7222,608
9/16/201537.6438.4437.6438.4428,583
9/15/201536.6837.2836.6837.2515,191
9/14/201537.0237.0236.3936.5644,247
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center