$40.57 +0.17 (%) PS Dyn Net Pr Shs - NYSE ARCA

Dec. 7, 2016 | 01:39 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
12/8/201434.5134.5534.3734.371,919
12/5/201434.3634.6334.3634.541,956
12/4/201434.4634.4834.3134.331,832
12/3/201434.1634.5734.1634.571,502
12/2/201434.2134.2134.1534.15871
12/1/201434.3334.3334.1834.191,348
11/28/201434.6034.6034.6034.60107
11/26/201434.3534.3534.3534.35351
11/25/201434.2834.3534.2834.35318
11/24/201433.8634.1033.8634.102,837
11/21/201434.0634.1833.8133.821,975
11/20/201433.7833.7933.7533.791,619
11/19/201433.7333.7333.5633.582,506
11/18/201434.0234.0434.0234.0312,037
11/17/201433.8333.8433.6833.714,885
11/14/201433.4533.7033.4533.70953
11/13/201433.8233.8233.4833.513,122
11/12/201433.3933.5933.3533.59605
11/11/201433.4533.4933.4533.49426
11/10/201433.4033.6233.4033.455,912
11/7/201433.2833.4833.2833.421,015
11/6/201433.4033.4033.3233.401,556
11/5/201433.5933.5933.3933.4624,103
11/4/201433.4933.5733.4933.50446
11/3/201433.3833.6433.3733.501,468
10/31/201432.9833.3032.9833.304,171
10/30/201432.3032.6732.3032.633,400
10/29/201432.5432.5432.1732.273,287
10/28/201431.9232.3431.9232.333,999
10/27/201431.5731.6031.4331.604,393
10/24/201431.4531.6431.3731.642,764
10/23/201431.0431.5031.0431.504,201
10/22/201431.1031.1531.0431.152,613
10/21/201431.1331.2131.0431.213,759
10/20/201430.2130.5330.1230.4910,883
10/17/201430.5330.5430.3830.382,400
10/16/201429.6330.1429.6330.076,610
10/15/201429.2229.9129.1829.795,785
10/14/201429.5830.0329.5829.744,214
10/13/201429.8530.2129.5829.816,807
10/10/201431.0031.0029.9329.9312,859
10/9/201431.5031.5631.3131.335,850
10/8/201431.7431.7431.7431.740
10/7/201431.8231.8231.7431.74732
10/6/201432.4732.4732.4732.470
10/3/201432.2832.5932.2832.47832
10/2/201431.5032.0731.4532.072,830
10/1/201432.2832.2831.8231.903,062
9/30/201432.4732.4732.4732.47621
9/29/201432.5532.5732.5532.56589
9/26/201432.5632.5732.5632.577,692
9/25/201432.3032.3032.3032.30286
9/24/201432.5332.8732.5032.872,305
9/23/201432.7632.7632.7632.760
9/22/201432.7632.7632.7632.76598
9/19/201433.5333.5333.5333.53333
9/18/201433.5833.6033.4933.49555
9/17/201433.2533.2533.2033.20329
9/16/201432.8533.0732.8533.07958
9/15/201433.5333.5332.9732.97387
9/12/201433.5533.5533.4233.421,068
9/11/201433.6833.7733.6833.77442
9/10/201433.3133.5033.1833.501,903
9/9/201433.3533.3533.3433.34681
9/8/201433.0333.0333.0333.030
9/5/201432.9933.1232.9933.121,275
9/4/201433.0333.1433.0333.10924
9/3/201433.0733.0733.0633.061,820
9/2/201432.9733.1532.9633.111,817
8/29/201432.7132.7132.7132.71239
8/28/201432.5632.6332.5132.612,962
8/27/201432.7132.7132.6732.67729
8/26/201432.7032.7832.7032.781,047
8/25/201432.6732.6732.6732.67127
8/22/201432.7432.8932.7432.741,783
8/21/201432.6732.8332.5832.836,957
8/20/201432.6032.6432.5832.581,037
8/19/201432.5832.5832.5032.581,338
8/18/201432.4032.4732.3932.455,743
8/15/201432.1732.1732.1732.170
8/14/201432.3032.3032.1232.173,622
8/13/201432.1632.2732.0632.27920
8/12/201432.2032.2031.8732.002,003
8/11/201431.8032.2031.8032.201,770
8/8/201431.5831.7831.5831.77873
8/7/201431.9431.9431.9431.94207
8/6/201431.5931.8431.5931.742,455
8/5/201431.5031.7631.5031.612,394
8/4/201431.3031.5931.3031.591,117
8/1/201431.5131.5431.0031.162,037
7/31/201431.7532.2831.6831.688,535
7/30/201432.4632.4632.3832.441,194
7/29/201432.2832.3632.1632.252,348
7/28/201432.0932.2832.0932.28478
7/25/201432.2932.3732.2932.361,900
7/24/201432.1732.3232.1732.321,549
7/23/201432.3132.3132.1232.121,109
7/22/201432.1932.6932.1932.542,267
7/21/201432.0132.1331.9832.111,155
7/18/201431.8832.0131.8832.011,273
  • Showing 501-600 of 1,252 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center