$41.27 +0.70 (%) PS Dyn Net Pr Shs - NYSE ARCA

Dec. 8, 2016 | 02:27 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
2/24/201630.7330.7330.7330.730
2/23/201630.8730.8730.7330.73562
2/22/201631.0031.0030.9631.00702
2/19/201630.2730.2730.2730.27283
2/18/201630.3230.3630.1530.15900
2/17/201629.9830.4029.9830.401,846
2/16/201629.4529.6229.4529.622,013
2/12/201628.3128.6928.1128.691,952
2/11/201627.9028.4027.8628.401,691
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center