$23.65 0.00 (%) PwShs Russ2000 Shs -

May. 4, 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

PXSV historical data

Date Open High Low Close Volume
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
4/5/201622.7622.7622.6622.754,046
4/4/201623.0723.1222.9022.903,265
4/1/201623.0823.1623.0823.141,822
3/31/201623.1823.2523.1623.183,846
3/30/201623.2623.3423.1823.193,653
3/29/201622.5723.1622.5723.136,751
3/28/201622.7222.7522.5322.651,301
3/24/201622.4122.6922.4022.6823,703
3/23/201622.6822.7022.5822.582,343
3/22/201622.9023.0522.9022.9714,241
3/21/201623.1623.1623.0023.104,828
3/18/201623.1023.1623.0623.165,370
3/17/201622.5222.9922.5122.991,944
3/16/201622.5222.6222.4722.572,616
3/15/201622.4522.5222.4022.403,087
3/14/201622.8222.8222.6522.701,792
3/11/201622.5522.8722.5522.873,520
3/10/201622.5522.5622.3222.382,059
3/9/201622.5222.5722.4822.532,316
3/8/201622.5322.5522.3522.357,005
3/7/201622.4522.9322.4522.935,566
3/4/201622.4122.6722.3522.4713,204
3/3/201622.1022.3822.1022.387,930
3/2/201621.7122.0121.6822.017,454
3/1/201621.3921.6321.3921.5813,492
2/29/201621.2321.4421.1921.267,119
2/26/201621.1321.3921.1321.285,742
2/25/201620.9821.1620.9721.162,534
2/24/201620.6120.9620.5820.964,465
2/23/201620.9820.9820.8520.866,505
2/22/201620.9921.1020.9921.064,110
2/19/201620.6920.8320.6920.796,099
2/18/201620.7320.8420.7120.732,970
2/17/201620.9320.9720.8020.836,255
2/16/201620.6120.6620.5920.654,510
2/12/201620.0520.2820.0520.215,736
2/11/201619.8919.9519.7119.937,284
2/10/201620.3920.5220.2920.326,014
2/9/201620.1620.3520.1520.3514,151
2/8/201620.3720.4920.1820.4716,229
2/5/201620.7320.8820.6020.607,010
2/4/201620.8121.0720.8020.875,885
2/3/201620.4820.8920.4820.832,636
2/2/201620.7620.7720.6720.683,671
2/1/201621.0121.2020.9221.209,389
1/29/201620.6121.2420.6121.2433,537
1/28/201620.6320.7820.5420.578,681
1/27/201620.6220.6420.2020.2810,250
1/26/201620.0520.4520.0520.4028,072
1/25/201620.3620.4619.9519.9820,725
1/22/201620.3520.4820.2220.3961,019
1/21/201620.0420.3019.9220.0711,122
1/20/201619.8720.1419.3220.0415,731
1/19/201620.4020.4120.0120.157,570
1/15/201620.2420.3919.9820.3714,096
1/14/201620.5620.9720.5620.8210,336
1/13/201620.6520.6620.4020.405,243
1/12/201621.3421.3420.8421.067,010
1/11/201621.3021.3321.0821.2710,545
1/8/201621.6821.6821.2621.305,267
1/7/201621.9121.9921.6621.667,444
1/6/201622.3122.3822.2022.296,519
1/5/201622.4922.5222.3322.526,835
1/4/201622.6022.6222.2322.4123,633
12/31/201523.0923.2022.9522.9599,300
12/30/201523.4023.4023.1823.182,812
12/29/201523.3223.4423.2323.405,974
12/28/201523.3023.3023.0923.212,306
12/24/201523.4023.5123.4023.513,329
12/23/201523.3523.3923.2923.397,232
12/22/201522.7323.0422.6223.0032,944
12/21/201522.7022.7922.5822.594,385
12/18/201522.8222.8222.5622.6525,166
12/17/201523.4123.4123.0623.1516,146
12/16/201523.2223.4123.1923.403,700
12/15/201522.7423.1522.7423.1210,473
12/14/201522.5922.7922.5922.6911,133
12/11/201523.1123.1222.8122.837,114
12/10/201523.2123.5023.2123.377,244
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center