$32.24 +0.02 (%) PS Russ Mdcp Shs - NYSE ARCA

Jan. 20, 2017 | 12:05 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

PXMG historical data

Date Open High Low Close Volume
1/20/201732.3832.3832.2332.24964
1/19/201732.2932.2932.1132.224,068
1/18/201732.3132.3132.2032.312,653
1/17/201732.4432.4432.1732.173,895
1/13/201732.5032.6432.5032.522,797
1/12/201731.9732.3931.9732.381,934
1/11/201731.9732.3631.9732.361,512
1/10/201732.4332.5032.2832.384,549
1/9/201732.0132.2432.0132.2417,916
1/6/201731.8232.1431.8232.143,433
1/5/201731.9231.9331.7131.743,780
1/4/201731.8331.9931.7931.9527,875
1/3/201731.2331.3131.2131.312,577
12/30/201631.3131.3131.0331.031,152
12/29/201631.3331.3331.1831.282,059
12/28/201631.3931.3931.2531.251,996
12/27/201631.6031.6431.6031.621,120
12/23/201631.4031.4631.4031.421,010
12/22/201631.5631.5731.2731.299,564
12/21/201631.9631.9631.6931.7610,870
12/20/201631.8331.9531.7931.831,791
12/19/201631.8231.8231.7031.762,529
12/16/201631.8931.8931.7331.731,111
12/15/201631.8431.8431.7831.813,167
12/14/201631.7131.7131.5431.541,132
12/13/201631.6431.8631.6431.812,118
12/12/201631.5831.6131.5131.511,281
12/9/201632.0032.0031.8331.832,896
12/8/201631.7331.9831.6231.983,702
12/7/201631.2731.6831.2031.632,352
12/6/201631.4931.5031.4531.46804
12/5/201630.9130.9130.9130.910
12/2/201630.9030.9430.8630.911,954
12/1/201631.2031.2030.8530.855,719
11/30/201631.8831.8831.4331.474,694
11/29/201631.8331.9031.8331.88697
11/28/201631.9831.9931.8231.872,943
11/25/201632.2132.2132.1632.161,656
11/23/201631.9031.9731.8631.975,055
11/21/201631.6531.8131.6531.771,958
11/18/201631.8631.8631.5731.585,493
11/17/201631.6431.8431.6431.774,353
11/16/201631.3931.3931.3531.38870
11/15/201631.3531.4231.3231.324,716
11/14/201630.7930.7930.7930.790
11/11/201630.7530.9030.7530.791,038
11/10/201630.9530.9530.5230.681,906
11/9/201630.0230.7330.0230.633,268
11/8/201630.0930.3330.0930.252,988
11/7/201630.0030.1629.9730.162,065
11/4/201629.5129.5829.5129.58788
11/3/201629.6029.6029.2929.292,928
11/2/201629.6029.6329.5129.521,852
11/1/201630.0930.0929.6929.752,151
10/31/201629.8529.9829.8529.952,845
10/28/201629.7330.0129.0230.011,344
10/27/201629.7229.7229.7229.72164
10/26/201630.2730.2830.1330.131,677
10/25/201630.6130.6830.4630.461,100
10/24/201630.8330.8930.8130.81555
10/21/201630.5330.6330.5230.631,166
10/20/201630.6030.6030.6030.60377
10/19/201630.7830.8230.7730.802,867
10/18/201630.6430.8130.6430.741,856
10/17/201630.5430.5430.5430.540
10/14/201630.8530.8530.5430.541,216
10/13/201630.4630.4630.4630.46952
10/12/201630.6130.7530.6130.68823
10/11/201630.9130.9130.7030.701,793
10/10/201631.6131.6131.4331.431,817
10/7/201631.2631.2631.1331.19806
10/6/201631.4031.4631.3831.38801
10/5/201631.4731.5831.3731.502,972
10/4/201631.5931.6531.2231.235,352
10/3/201631.5931.5931.5431.54620
9/30/201631.4631.5431.4231.492,140
9/29/201631.6731.6831.4731.476,318
9/28/201631.7431.7931.6431.79579
9/27/201631.8131.8631.8031.861,039
9/26/201631.7331.7331.6231.623,318
9/23/201631.8331.8731.8331.87933
9/22/201631.9632.0831.9332.08940
9/21/201631.4031.5531.3931.492,321
9/20/201631.5131.5131.4631.46925
9/19/201631.5531.6931.4231.482,819
9/16/201631.3031.4231.2731.421,064
9/15/201631.0731.0731.0731.070
9/14/201630.9031.2630.9031.071,198
9/13/201631.3031.3030.8931.084,077
9/12/201631.0331.4831.0331.461,303
9/9/201631.6031.6031.1431.222,150
9/8/201631.9631.9631.8031.871,993
9/7/201632.0132.0731.9532.071,735
9/6/201631.8931.8931.8331.832,225
9/2/201631.9131.9731.7431.891,435
9/1/201631.6031.6031.6031.600
8/31/201631.5831.6431.5531.608,597
8/30/201631.7031.7331.6231.673,915
8/29/201631.8631.9131.8131.911,252
8/26/201631.6331.6331.6031.601,000
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center