$25.98 +0.08 (%) PwShs Russ2000 Shs -

Aug. 25, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
8/25/201625.9126.0325.9125.983,709
8/24/201626.0626.0825.8725.90129,822
8/23/201626.1326.2226.1326.22889
8/22/201625.9325.9825.7925.917,113
8/19/201625.9826.0125.9325.973,457
8/18/201625.8226.0725.8226.026,217
8/17/201625.8125.8125.6425.764,396
8/16/201625.9525.9525.7925.856,698
8/15/201625.5725.9625.5725.962,143
8/12/201625.6825.6825.5625.569,256
8/11/201625.6525.7625.6525.7312,600
8/10/201625.7625.7625.4625.5224,213
8/9/201625.7225.7625.6625.769,807
8/8/201625.7225.7925.7225.741,278
8/5/201625.3025.5825.3025.563,498
8/4/201625.0925.0925.0425.041,463
8/3/201624.7124.9224.7124.862,182
8/2/201624.8724.9224.5624.5931,891
8/1/201624.9524.9524.7624.781,198
7/29/201624.8425.1524.8425.003,667
7/28/201624.9324.9824.8724.913,667
7/27/201624.9724.9724.9724.971,076
7/26/201624.8925.0724.8925.076,170
7/25/201624.9824.9824.8424.893,587
7/22/201624.9125.0224.8525.021,212
7/21/201625.1925.1924.8724.8711,106
7/20/201624.7225.0724.7225.071,943
7/19/201625.0825.1124.8824.8813,193
7/18/201624.9525.1024.9525.094,278
7/15/201625.1825.1824.9325.0324,525
7/14/201625.1725.2424.9425.006,062
7/13/201625.3425.3424.9124.952,675
7/12/201624.9025.2624.9025.131,308
7/11/201624.5324.6224.4724.6216,304
7/8/201624.0824.3424.0824.344,009
7/7/201623.6123.7123.5923.711,912
7/6/201623.7323.7723.6923.732,300
7/5/201623.6723.6923.4523.545,092
7/1/201624.0024.2124.0024.2110,207
6/30/201623.7224.0123.5724.014,838
6/29/201623.4023.6923.4023.613,516
6/28/201622.8723.2222.8723.1112,573
6/27/201623.3223.3222.6422.7910,486
6/24/201623.7923.8623.5823.682,891
6/23/201624.4424.5524.4424.556,650
6/22/201624.2824.3724.1224.1235,138
6/21/201624.1824.3324.0924.331,925
6/20/201624.4224.4324.3124.315,455
6/17/201623.9024.0723.9024.001,597
6/16/201623.8924.0723.8924.056,257
6/15/201624.3224.3624.2924.341,848
6/14/201624.2324.2324.0824.185,969
6/13/201624.5324.6124.3124.311,650
6/10/201624.5024.5024.5024.50408
6/9/201624.8824.8824.7524.861,013
6/8/201624.7824.9524.7524.953,056
6/7/201624.6824.7524.6824.681,601
6/6/201624.2724.7124.2724.6513,351
6/3/201624.2424.3324.1024.268,285
6/2/201624.1224.3024.1224.301,705
6/1/201624.1424.3224.1424.291,751
5/31/201624.1424.2724.1424.202,403
5/27/201624.0724.1323.9924.132,560
5/26/201624.0224.0524.0224.051,078
5/25/201623.8524.0723.8524.073,584
5/24/201623.6423.8923.6423.853,561
5/23/201623.4323.5023.3823.381,381
5/20/201623.3723.5123.3323.513,067
5/19/201623.2123.2123.0823.174,304
5/18/201623.1623.5823.1623.283,765
5/17/201623.6823.6823.2823.341,862
5/16/201623.5923.7723.5923.772,030
5/13/201623.5423.5923.3923.411,821
5/12/201623.7723.7723.4723.675,033
5/11/201623.8823.8823.8323.872,440
5/10/201623.7223.8923.7223.832,255
5/9/201623.7923.7923.5123.542,170
5/6/201623.6423.6723.5823.672,139
5/5/201623.5623.6623.5623.65886
5/4/201623.5923.7323.5623.652,266
5/3/201623.6123.6523.5423.646,553
5/2/201623.8924.0023.7724.001,949
4/29/201623.9623.9623.7323.891,816
4/28/201624.1924.2723.9424.0037,856
4/27/201624.1524.1524.0324.031,589
4/26/201623.8524.0823.8524.042,948
4/25/201623.7123.7123.5723.571,710
4/22/201623.4823.8623.4823.817,113
4/21/201623.7523.7523.5423.543,411
4/20/201623.7623.8523.7623.852,580
4/19/201623.8123.8123.6123.653,721
4/18/201623.3423.5223.3423.503,166
4/15/201623.3423.3823.3423.363,192
4/14/201623.3923.3923.3123.312,575
4/13/201623.1023.3723.1023.371,244
4/12/201622.7323.0622.7322.965,030
4/11/201622.9222.9222.7222.7240,872
4/8/201622.5722.6022.5122.5311,174
4/7/201622.5722.5722.2822.417,363
4/6/201622.5822.7422.5122.687,913
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center