$39.40 +0.07 (%) PS Dyn Net Pr Shs - NYSE ARCA

Dec. 2, 2016 | 03:54 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

PXQ historical data

Date Open High Low Close Volume
12/2/201639.3139.4039.2139.402,831
12/1/201639.4039.5039.3339.331,506
11/30/201640.7840.7840.5140.621,661
11/29/201641.1241.2640.9340.934,101
11/28/201641.3341.3340.8540.853,986
11/25/201641.0141.2341.0141.221,216
11/23/201641.0541.0540.9440.95677
11/21/201640.8040.8240.7040.714,224
11/18/201640.5340.7340.5340.733,514
11/17/201640.4640.6340.4640.542,454
11/16/201640.2840.2940.1840.293,803
11/15/201639.8740.3939.8640.3410,990
11/14/201639.9640.0539.6639.715,217
11/11/201639.4039.7839.4039.781,757
11/10/201639.9640.0038.9939.122,534
11/9/201639.4339.4439.4339.44636
11/8/201638.7239.1538.7239.051,344
11/7/201638.7738.7938.7138.79976
11/4/201637.7938.0837.7837.883,786
11/3/201638.1638.1638.0938.112,003
11/2/201638.3538.6838.1538.1510,516
11/1/201638.4338.4338.1838.341,837
10/31/201638.4338.6938.4338.551,795
10/28/201638.7638.7638.6338.682,297
10/27/201638.6638.6738.4038.402,899
10/26/201639.1539.5439.1539.32525
10/25/201639.6339.6339.3339.343,184
10/24/201639.6239.7039.6239.693,683
10/21/201639.1339.2838.9739.214,338
10/20/201639.2339.2339.2339.230
10/19/201638.8839.2438.8839.232,434
10/18/201638.9539.0938.7738.939,718
10/17/201638.5838.7738.5538.625,486
10/14/201638.8339.1138.6238.654,165
10/13/201638.1738.7138.1738.651,807
10/12/201638.8339.0838.8339.002,173
10/11/201639.9339.9339.0539.2532,000
10/10/201640.2040.4440.0440.044,444
10/7/201640.0340.2939.9340.1410,786
10/6/201640.0140.2839.8940.2814,270
10/5/201640.0240.4240.0240.262,753
10/4/201640.0040.1339.7139.794,692
10/3/201640.0340.0339.7639.839,448
9/30/201640.1740.1740.1740.17355
9/29/201640.0340.0839.8139.8623,871
9/28/201640.1340.1840.0140.183,559
9/27/201639.7540.0939.6640.06121,381
9/26/201639.5439.7439.4539.60102,886
9/23/201640.0240.0239.8339.923,024
9/22/201639.9840.2839.9840.2516,269
9/21/201639.6239.6239.5039.501,138
9/20/201639.8539.8539.2639.312,517
9/19/201639.7839.8739.6539.664,033
9/16/201639.2639.2939.0039.003,826
9/15/201639.0739.0739.0739.075,925
9/14/201638.8738.8738.6738.671,059
9/13/201638.0738.3238.0738.261,200
9/12/201637.7238.0337.7238.03774
9/9/201638.8638.8638.1038.103,367
9/8/201639.0239.0239.0239.020
9/7/201639.1239.1439.0039.02637
9/6/201638.9238.9238.8538.85313
9/2/201638.5538.7638.5538.761,613
9/1/201637.9637.9637.9637.960
8/31/201638.1938.1937.9637.96691
8/30/201638.2438.2438.2438.24100
8/29/201638.1938.2738.1938.251,165
8/26/201638.1438.1437.7837.89865
8/25/201638.0438.1638.0138.094,403
8/24/201638.0138.0138.0138.01313
8/23/201638.3038.3138.3038.31421
8/22/201637.9737.9737.9537.951,311
8/19/201637.9737.9737.9737.97369
8/18/201637.8137.8137.7937.791,900
8/17/201637.6337.6337.4437.4416,619
8/16/201637.7137.8437.7137.732,150
8/15/201637.6137.8637.6137.811,100
8/12/201637.2237.2237.2237.220
8/11/201637.2237.2237.2237.220
8/10/201637.2537.2537.2237.22410
8/9/201637.2837.4337.2537.432,414
8/8/201637.3237.3237.0837.182,546
8/5/201637.1137.2337.1137.2324,185
8/4/201636.9036.9036.7236.72644
8/3/201636.3836.5936.3836.591,822
8/2/201636.6336.6336.3236.3310,546
8/1/201636.8036.9236.8036.846,439
7/29/201636.4636.7836.4536.781,750
7/28/201636.5836.8136.5836.81700
7/27/201636.7036.7036.6836.68260
7/26/201636.2536.2636.2236.22677
7/25/201636.1336.1436.0336.116,492
7/22/201635.5035.5035.5035.500
7/21/201635.5035.5035.5035.500
7/20/201635.2035.5035.2035.5013,750
7/19/201635.1635.1635.0335.041,701
7/18/201634.7635.1134.7635.041,730
7/15/201634.6434.8134.6434.712,048
7/14/201634.7734.7734.7734.77607
7/13/201635.0035.0434.9535.001,714
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center