$26.07 +0.13 (%) PS Russ2000 Gr Shs -

Sep. 27, 2016 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSG historical data

Date Open High Low Close Volume
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
8/23/201625.8025.8025.8025.80800
8/22/201625.5425.5725.5425.555,096
8/19/201625.6025.6025.5625.56261
8/18/201625.5325.5325.5325.53181
8/17/201625.4225.4225.3725.405,573
8/16/201625.6325.6325.5525.583,831
8/15/201625.5425.8425.5425.841,048
8/12/201625.5325.5525.4725.531,145
8/11/201625.4925.4925.4725.47948
8/10/201625.4425.4825.4025.41666
8/9/201625.5725.5725.5725.570
8/8/201625.6025.6025.5725.57531
8/5/201625.5825.6825.5825.661,586
8/4/201625.4025.4125.3225.381,900
8/3/201625.1925.3325.1925.33457
8/2/201625.5025.5025.5025.500
8/1/201625.4625.5225.4025.508,098
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center