$27.86 -0.50 (%) PS Dyn Net Pr Shs - NYSEARCA

Feb. 11, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXQ historical data

Date Open High Low Close Volume
2/10/201628.3628.3628.3628.362,144
2/9/201627.8728.4827.7127.797,654
2/8/201628.7028.7027.9728.127,190
2/5/201629.5629.5629.0229.042,870
2/4/201630.2730.3030.1030.201,244
2/3/201629.7029.7429.7029.74372
2/2/201629.8029.8029.8029.80264
2/1/201630.3130.4730.2030.471,735
1/29/201630.3530.4030.2930.39835
1/28/201629.9829.9829.9829.980
1/27/201630.3830.3929.9329.981,968
1/26/201630.3330.7030.3330.54675
1/25/201630.6930.6930.3530.35692
1/22/201630.5630.6330.5630.5814,500
1/21/201630.0530.3229.8029.881,719
1/20/201629.5929.9929.0029.997,664
1/19/201630.5330.5330.1830.181,605
1/15/201630.6530.6530.4230.582,189
1/14/201631.0131.4930.9131.306,838
1/13/201631.7331.7830.9731.072,297
1/12/201631.2431.3731.0931.37940
1/11/201631.1931.3330.7430.7912,091
1/8/201631.9031.9031.3631.399,615
1/7/201631.7531.7531.7531.75240
1/6/201632.8132.9032.6632.664,572
1/5/201633.2733.2933.2233.221,207
1/4/201633.5533.6933.5433.6149,719
12/31/201534.6234.6234.6234.62194
12/30/201535.0435.0435.0435.040
12/29/201535.0435.0435.0435.04736
12/28/201534.5734.6134.5634.611,461
12/24/201534.4634.4634.4634.460
12/23/201534.4634.4634.4634.460
12/22/201534.3334.4634.3334.461,513
12/21/201534.4434.4434.4434.440
12/18/201534.4434.4434.4434.44114
12/17/201534.9634.9634.9634.960
12/16/201535.0335.0334.9634.96427
12/15/201534.6434.6434.6434.64190
12/14/201534.3034.3933.9934.241,669
12/11/201535.4435.4435.4435.440
12/10/201535.2535.4535.2535.441,019
12/9/201536.0636.1635.4935.49988
12/8/201536.2036.3336.1836.33320
12/7/201536.5036.5536.1936.23869
12/4/201536.2636.5536.2636.523,600
12/3/201536.2536.2636.2236.221,441
12/2/201536.7536.8636.7036.701,271
12/1/201536.5836.6436.5836.64420
11/30/201536.4636.4636.2136.21437
11/27/201536.3436.3436.3436.34429
11/25/201535.9535.9535.9535.950
11/24/201535.8235.9535.8235.95680
11/23/201535.9136.0535.9136.041,118
11/20/201535.9936.0535.9935.991,275
11/19/201535.7135.8435.7135.842,041
11/18/201535.1135.4635.1035.4611,384
11/17/201535.4835.4835.3335.33784
11/16/201534.9734.9734.8534.85795
11/13/201535.2335.2334.6834.683,950
11/12/201535.5735.8535.5735.859,553
11/11/201535.8635.8635.8535.85303
11/10/201535.7235.8135.7135.7718,561
11/9/201536.2736.2736.1236.171,254
11/6/201536.1736.6636.1736.662,090
11/5/201536.3336.3436.1936.191,005
11/4/201536.9136.9136.6836.681,630
11/3/201536.6336.8836.5436.7731,032
10/30/201536.3636.3636.3036.303,639
10/29/201536.4336.4336.3036.311,278
10/28/201536.1436.6636.1036.6321,893
10/27/201535.6635.6735.5135.631,033
10/26/201535.6935.6935.6635.66524
10/23/201535.9035.9035.8135.813,345
10/22/201534.6935.4834.6935.3513,411
10/21/201534.7934.9334.3634.364,483
10/20/201534.9334.9434.9234.92592
10/19/201534.9634.9634.9534.95331
10/16/201534.6134.9134.6134.911,936
10/15/201534.3534.4234.2434.243,081
10/14/201534.2834.2834.0634.1128,012
10/13/201534.8134.8334.3534.353,790
10/12/201534.7834.8434.7434.7716,785
10/9/201534.7036.1534.5634.7845,347
10/8/201534.4634.5934.4334.476,366
10/7/201534.1034.2834.1034.21524
10/6/201534.4234.4234.0934.22792
10/5/201533.8934.4033.8934.405,141
10/2/201532.7433.1732.7433.17675
10/1/201532.9633.1332.8333.132,306
9/30/201532.7632.8232.7632.82609
9/29/201532.7232.8632.4532.451,568
9/28/201533.7933.7933.7933.790
9/25/201534.1034.1033.7933.79875
9/24/201533.9733.9733.9733.970
9/23/201533.9533.9733.9533.971,211
9/22/201533.6733.7333.6533.73790
9/21/201534.3034.3034.2834.28263
9/18/201534.4334.4334.2934.291,221
9/17/201534.4934.4934.4734.47253
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center