$43.68 -0.83 (%) Pws DWA Eng Pfl Shs - NASDAQ

Jan. 23, 2017 | 01:34 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

PXI historical data

Date Open High Low Close Volume
1/20/201744.2244.9344.2244.5115,383
1/19/201744.6844.6844.0044.1813,599
1/18/201743.9744.6043.9744.3520,002
1/17/201744.3244.8844.1344.4698,330
1/13/201743.4743.6843.3843.4322,667
1/12/201744.3444.3443.2643.5821,580
1/11/201743.5344.0143.3743.9234,645
1/10/201743.5843.7243.2743.4816,852
1/9/201744.7944.7943.5843.6037,726
1/6/201745.0545.3544.4244.9338,054
1/5/201745.1545.4044.6945.0017,331
1/4/201744.7545.0944.3245.0139,098
1/3/201744.2845.2943.6644.6353,425
12/30/201643.9344.1643.4243.5122,532
12/29/201644.3744.3743.7743.9061,984
12/28/201645.1045.1044.0844.2520,357
12/27/201644.8544.9344.6744.8520,993
12/23/201644.4644.8144.4544.6221,562
12/22/201644.5944.9544.4544.6153,333
12/21/201644.8444.8944.4144.4922,780
12/20/201645.0345.1044.4544.5431,629
12/19/201644.5244.7044.3544.6918,980
12/16/201644.9845.1544.2044.4732,288
12/15/201643.8744.5243.2844.3855,666
12/14/201645.1345.2944.1244.1248,193
12/13/201645.5746.0044.5545.52103,581
12/12/201646.9047.3545.1445.2572,268
12/9/201646.1246.1245.3745.6246,308
12/8/201645.7745.8745.0245.6883,412
12/7/201645.5645.7545.0745.371,481,600
12/6/201645.6245.9545.0545.76400,316
12/5/201646.1946.4945.6245.69658,388
12/2/201645.2245.6345.0245.5210,000
12/1/201646.3946.4945.1645.3675,356
11/30/201643.0345.3943.0345.2054,819
11/29/201639.6140.5439.5440.127,674
11/28/201642.8142.8140.9840.9810,110
11/25/201642.7442.7842.2842.483,309
11/23/201642.5743.1142.5043.0613,939
11/21/201642.8442.8442.1942.6413,561
11/18/201640.7141.3840.7141.0072,327
11/17/201641.2241.8940.4540.5232,751
11/16/201640.9741.1940.7640.878,750
11/15/201640.1441.3840.1441.1542,376
11/14/201639.3539.6138.7839.5740,632
11/11/201639.6439.6438.8339.3913,201
11/10/201640.3540.4339.6040.1737,800
11/9/201639.1340.5239.1140.2247,703
11/8/201638.6339.1138.6338.833,151
11/7/201638.6038.9038.5638.8610,522
11/4/201637.9638.4037.4937.9576,236
11/3/201638.2638.4237.7538.1641,294
11/2/201638.1138.1137.2437.8512,880
11/1/201638.8738.8738.0438.8345,617
10/31/201638.8738.8738.4238.5016,161
10/28/201639.8840.5539.3039.3520,107
10/27/201640.2640.3240.0340.0510,176
10/26/201639.9540.4039.5040.0625,403
10/25/201641.0941.4040.4240.4219,826
10/24/201641.6841.6840.4541.036,476
10/21/201641.8542.0641.6741.7618,313
10/20/201641.6442.2341.6442.1225,866
10/19/201641.6942.5941.6942.1714,835
10/18/201641.6041.6041.1041.3327,394
10/17/201641.6941.6940.9441.2010,539
10/14/201642.1342.1341.3141.4512,603
10/13/201641.6342.1641.4641.9325,337
10/12/201641.9642.2541.9642.054,545
10/11/201642.5742.6841.9242.3354,190
10/10/201642.2743.1142.2742.7311,298
10/7/201642.0442.2041.5741.657,397
10/6/201642.2342.2341.7442.205,516
10/5/201641.8942.4341.8742.1549,343
10/4/201641.6941.7540.9441.0813,416
10/3/201641.6541.6941.1441.6653,948
9/30/201641.1441.8440.9241.548,502
9/29/201640.3441.4740.0640.7523,637
9/28/201637.7940.1737.7540.1519,326
9/27/201637.8137.8137.2137.4824,077
9/26/201638.3138.9638.3138.4213,995
9/23/201639.3839.5137.9638.1419,766
9/22/201639.9740.0939.3539.4545,160
9/21/201638.4739.3238.4739.2714,937
9/20/201638.1838.3937.9538.051,970
9/19/201638.6038.7838.2738.474,816
9/16/201637.8138.1837.7338.182,201
9/15/201638.1938.8638.1338.595,831
9/14/201638.6438.8037.9938.034,647
9/13/201640.1640.1638.4138.7013,920
9/12/201639.9840.7739.8840.6219,231
9/9/201641.6441.6740.4340.436,361
9/8/201641.6542.2541.3742.1916,797
9/7/201641.2541.7541.1641.367,665
9/6/201640.5241.1440.5241.1413,681
9/2/201640.2840.6940.2840.4816,493
9/1/201639.5639.8039.4139.4211,444
8/31/201640.1740.3839.4739.556,035
8/30/201640.9140.9940.3340.524,608
8/29/201640.2140.7440.2140.662,118
8/26/201640.2040.9440.1940.285,950
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center