$22.69 0.00 (%) PS Russ2000 Gr Shs -

May. 5, 2016 | 04:00 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
5/5/201622.8522.8522.6922.69655
5/4/201622.7722.7822.7422.751,057
5/3/201623.3323.3323.0323.094,239
5/2/201623.1723.4023.1723.402,123
4/29/201623.1823.1923.1023.191,917
4/28/201623.7523.7523.5123.513,516
4/27/201623.6023.7323.6023.73249
4/26/201623.5723.7323.5323.732,952
4/25/201623.5223.6423.5223.571,497
4/22/201623.6023.8423.6023.793,141
4/21/201623.6223.6823.6223.621,103
4/20/201623.5023.7523.4423.714,734
4/19/201623.6623.6623.4223.441,066
4/18/201623.4723.5723.4723.57428
4/15/201623.3223.3223.2623.301,881
4/14/201623.3323.3323.2223.31800
4/13/201623.1123.2823.1123.281,143
4/12/201622.6522.6922.6122.691,042
4/11/201622.8122.9322.6422.6619,892
4/8/201622.8322.8322.6022.6624,366
4/7/201622.7822.7822.6222.642,454
4/6/201622.6522.8222.6122.82841
4/5/201622.6022.6022.5922.591,997
4/4/201622.7422.8922.7422.83708
4/1/201622.6322.8622.6322.86414
3/31/201622.6722.8222.6422.822,300
3/30/201622.4922.5922.4822.551,564
3/29/201621.8922.5221.8722.527,762
3/28/201621.6721.8421.6721.84796
3/24/201621.5821.7721.5821.771,524
3/23/201621.8621.8621.7221.72577
3/22/201622.1522.1522.1522.150
3/21/201622.1522.1522.1322.15956
3/18/201622.0322.2522.0322.241,020
3/17/201621.6221.9121.6221.872,230
3/16/201621.6921.7621.6921.76753
3/15/201621.8821.8921.6521.653,596
3/14/201622.0622.0622.0622.060
3/11/201622.0422.0621.9722.06971
3/10/201622.0022.0021.5521.551,155
3/9/201621.8321.9821.8321.98980
3/8/201622.3122.3121.9521.952,086
3/7/201622.0822.5022.0822.401,757
3/4/201622.0822.3222.0822.145,285
3/3/201621.9222.0121.9222.01828
3/2/201621.6521.8121.6521.812,624
3/1/201621.4621.6421.3721.64864
2/29/201621.4621.5921.3721.394,186
2/26/201621.3021.3621.3021.33706
2/25/201621.0421.0420.9920.991,655
2/24/201620.8320.8420.8120.83862
2/23/201620.8720.8720.8020.801,051
2/22/201620.9920.9920.8620.945,390
2/19/201620.2820.5720.2820.57655
2/18/201620.4820.4820.4820.48323
2/17/201620.4920.5320.4920.501,428
2/16/201619.4819.4819.4819.480
2/12/201619.1119.4819.1119.481,303
2/11/201618.8919.2218.8919.02871
2/10/201619.6119.7219.2119.212,610
2/9/201619.2819.3819.0719.272,328
2/8/201619.7819.7819.1719.404,224
2/5/201620.2720.2720.0220.02757
2/4/201621.2021.2020.8820.891,880
2/3/201620.6420.9420.6420.94964
2/2/201621.3121.3121.0021.001,277
2/1/201621.2321.4921.2321.492,430
1/29/201621.2421.4821.1021.481,680
1/28/201620.8920.9720.7820.803,032
1/27/201621.2621.3620.9920.994,746
1/26/201621.4721.4821.4721.48798
1/25/201621.5821.5821.5821.58343
1/22/201621.4621.6421.3121.567,454
1/21/201621.0421.3320.9921.064,377
1/20/201620.2821.3320.0521.3312,196
1/19/201621.3821.3820.5520.887,639
1/15/201620.9821.1420.8221.098,504
1/14/201620.9821.8120.8821.692,783
1/13/201621.6121.6121.6121.611,562
1/12/201621.8721.8721.8621.871,055
1/11/201621.9822.0221.8121.907,917
1/8/201622.5822.5822.2022.205,501
1/7/201622.8422.8722.5622.595,210
1/6/201623.1623.2523.1623.25540
1/5/201623.7623.7623.5023.601,525
1/4/201623.4623.5623.4623.542,385
12/31/201524.4524.5124.4524.511,390
12/30/201524.6624.6624.6624.66315
12/29/201524.7724.8324.7724.83625
12/28/201524.5624.6024.5624.60391
12/24/201524.7424.7424.7424.740
12/23/201524.7624.7624.7424.74588
12/22/201524.2024.4824.2024.482,008
12/21/201524.3324.3324.2324.294,636
12/18/201524.3924.3924.2524.25517
12/17/201524.5724.5924.5024.517,380
12/16/201524.5824.6724.5124.671,504
12/15/201524.1824.2524.1824.25397
12/14/201523.6423.8923.5623.763,972
12/11/201524.3524.3524.0024.001,717
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center