$25.45 +0.04 (%) PS Russ2000 Gr Shs -

Jul. 29, 2016 | 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
7/29/201625.5225.5425.4125.4516,045
7/28/201625.4125.4125.3225.417,223
7/27/201625.3425.3925.3425.393,102
7/26/201625.2325.2325.1825.232,633
7/25/201625.2225.2225.1425.151,029
7/22/201624.9425.1924.9425.191,141
7/21/201625.1825.2724.9324.934,676
7/20/201624.8825.1724.8825.16397
7/19/201625.0125.0124.7724.821,432
7/18/201624.9124.9124.9124.910
7/15/201624.9524.9924.8824.912,613
7/14/201624.9824.9824.9224.92779
7/13/201625.1925.1924.9724.971,230
7/12/201625.0225.1324.9925.136,155
7/11/201624.9024.9024.9024.90234
7/8/201624.3724.6524.3724.65597
7/7/201623.9524.1223.9524.12311
7/6/201623.8523.9823.8523.952,719
7/5/201623.6923.7523.6623.673,529
7/1/201623.9923.9923.8323.921,759
6/30/201623.4623.6423.3823.642,542
6/29/201623.2123.3723.2123.37672
6/28/201622.8922.8922.8322.831,046
6/27/201622.9422.9422.3522.463,795
6/24/201623.0023.3123.0023.222,119
6/23/201623.8624.0023.8624.002,262
6/22/201623.6323.6323.5023.501,978
6/21/201623.4623.6023.4623.601,074
6/20/201623.7923.9223.7923.841,385
6/17/201623.5723.5723.4123.411,712
6/16/201623.5523.6023.3123.604,149
6/15/201623.7523.8323.7523.83688
6/14/201623.5923.7423.5023.502,647
6/13/201623.8423.8423.6423.64392
6/10/201624.4024.4024.4024.400
6/9/201624.4824.4824.3724.401,240
6/8/201624.4024.5724.4024.571,796
6/7/201624.3724.3724.3724.370
6/6/201624.3724.3824.3724.371,335
6/3/201624.1024.1024.1024.10493
6/2/201624.1824.1824.0924.09530
6/1/201624.0024.0624.0024.06417
5/31/201623.7523.7523.7523.750
5/27/201623.7023.7823.7023.752,441
5/26/201623.5323.5323.5323.530
5/25/201623.5223.5323.4723.53369
5/24/201623.3123.4623.3123.461,797
5/23/201622.9023.0122.9022.931,499
5/20/201622.5422.7422.5422.741,370
5/19/201622.3922.3922.1722.34981
5/18/201622.4922.7022.4922.551,599
5/17/201622.7722.8122.3922.392,610
5/16/201622.6022.9122.6022.91605
5/13/201622.6022.6922.6022.691,400
5/12/201622.5122.5722.5122.57331
5/11/201623.0023.0122.8722.87740
5/10/201623.0123.0722.9423.071,144
5/9/201622.7523.0622.6723.0611,082
5/6/201622.6422.6822.5622.683,915
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center