$25.75 -0.12 (%) PS Russ2000 Gr Shs - NYSE ARCA

Jan. 19, 2017 | 03:58 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

PXSG historical data

Date Open High Low Close Volume
1/18/201725.8626.0025.8625.87600
1/17/201726.0726.0725.9725.977,878
1/13/201726.2026.5026.2026.465,186
1/12/201725.9926.1325.9826.122,998
1/11/201726.3326.3326.3326.33400
1/10/201726.2126.3926.2126.392,183
1/9/201726.3226.3826.2026.3313,170
1/6/201726.5826.5826.3826.431,907
1/5/201726.4226.5026.4226.501,331
1/4/201726.7026.7026.7026.70292
1/3/201726.3926.3926.0026.091,262
12/30/201626.0526.0525.9926.002,175
12/29/201626.1926.2426.0926.121,691
12/28/201626.2026.2026.2026.201,741
12/27/201626.5326.5326.5326.53479
12/23/201626.2426.3226.2326.3210,708
12/22/201626.5526.5526.1026.133,546
12/21/201626.5026.5026.5026.50174
12/20/201626.5126.6326.5126.63417
12/19/201626.5226.5626.4526.45799
12/16/201626.5626.5626.4226.421,016
12/15/201626.4326.4326.4026.40511
12/14/201626.3626.3626.1826.18950
12/13/201626.5026.6026.3826.4221,232
12/12/201626.2926.2926.2826.2811,494
12/9/201626.8526.8526.5826.6212,763
12/8/201626.2726.6626.2126.5914,609
12/7/201625.9226.2225.9226.221,318
12/6/201626.0126.0126.0126.01418
12/5/201625.7725.7925.7725.79823
12/2/201625.3725.4325.3725.381,021
12/1/201625.9525.9525.3425.342,988
11/30/201626.2026.2025.9525.954,471
11/29/201626.3626.4226.2926.412,815
11/28/201626.3826.3826.3426.34520
11/25/201626.6126.6326.6126.612,445
11/23/201626.2326.5126.2326.511,457
11/21/201626.3026.3226.1826.282,877
11/18/201626.0526.0526.0526.050
11/17/201625.9926.0725.8526.052,147
11/16/201625.7825.9525.7825.843,591
11/15/201625.7425.9025.7425.90485
11/14/201626.1226.1225.7325.862,346
11/11/201625.3525.3525.3525.35620
11/10/201625.1125.2224.8425.052,117
11/9/201624.6124.6924.6124.694,710
11/8/201623.9624.1923.9624.092,415
11/7/201624.0024.0023.9723.971,272
11/4/201623.6323.7323.5523.551,850
11/3/201623.5823.5823.3123.311,959
11/2/201623.9423.9423.7423.741,148
11/1/201624.1424.1423.8423.992,426
10/31/201624.1224.1324.1224.13747
10/28/201624.1924.2024.1924.20201
10/27/201624.1524.1524.0924.09758
10/26/201624.7424.7424.5024.50969
10/25/201625.1725.1724.8324.90588
10/24/201625.2725.2725.1325.19750
10/21/201624.9424.9624.8924.911,570
10/20/201625.1125.1225.0125.013,677
10/19/201625.0425.2025.0425.122,862
10/18/201625.2125.2125.1425.171,362
10/17/201625.0025.0124.9525.011,955
10/14/201625.2225.2225.2225.220
10/13/201625.1225.2525.1225.221,931
10/12/201625.7925.7925.7925.790
10/11/201626.0926.0925.7725.791,239
10/10/201626.1526.2226.1326.138,954
10/7/201625.8925.8925.8925.89302
10/6/201625.9726.0225.9726.021,965
10/5/201626.1826.1826.1726.17663
10/4/201626.1226.1225.8825.881,043
10/3/201625.9526.0225.9026.004,128
9/30/201626.0126.0226.0126.01801
9/29/201625.9525.9525.8325.84934
9/28/201626.0926.2426.0926.2412,078
9/27/201626.0726.1425.9626.072,334
9/26/201626.0426.0425.9425.942,375
9/23/201626.3526.3526.2726.311,390
9/22/201626.2026.3726.1926.372,760
9/21/201625.7426.0225.7226.02780
9/20/201625.6825.7125.6825.71474
9/19/201625.7725.9325.7725.88712
9/16/201625.6625.6625.6525.65411
9/15/201625.7125.7125.7125.71191
9/14/201625.3625.4225.3025.343,417
9/13/201625.5325.5325.1325.292,372
9/12/201625.4425.6325.4425.63363
9/9/201625.8825.8825.3425.342,135
9/8/201626.2326.2326.0926.122,176
9/7/201626.0126.1426.0126.132,410
9/6/201625.9925.9925.9925.99842
9/2/201625.7825.7925.7725.77698
9/1/201625.5825.5825.5525.55476
8/31/201625.6925.6925.6925.690
8/30/201625.6825.7825.6825.692,087
8/29/201625.7225.7225.7225.72294
8/26/201625.5025.7525.4525.451,010
8/25/201625.6425.6625.5125.511,603
8/24/201625.8125.8225.4725.473,263
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center