$30.41 +0.19 (%) PwShs Russ2000 Shs - NYSE ARCA

Dec. 7, 2016 | 03:54 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
12/7/201630.3230.4530.1830.4135,624
12/6/201629.9330.2829.7330.2327,598
12/5/201629.4729.8629.4729.8314,495
12/2/201629.2529.3329.2029.256,466
12/1/201629.5929.5929.1729.1740,544
11/30/201629.3129.5129.1729.1825,373
11/29/201628.9229.0928.8428.9324,257
11/28/201629.4929.4928.9828.9815,312
11/25/201629.4029.4229.3229.397,123
11/23/201629.1929.4129.0529.3816,792
11/21/201628.7028.7828.4928.6718,839
11/18/201628.3228.5428.3228.5118,610
11/17/201628.3928.4428.2628.267,454
11/16/201628.2728.2728.1728.227,817
11/15/201628.0728.2327.9528.236,473
11/14/201627.9928.2027.8728.1156,681
11/11/201626.9827.6426.9827.646,156
11/10/201627.0327.1026.6327.017,188
11/9/201625.2626.3725.0726.372,848
11/8/201625.3525.4525.2225.451,764
11/7/201625.1525.4025.1525.262,349
11/4/201624.8224.9424.8224.857,558
11/3/201624.6124.6124.6124.611,054
11/2/201624.9424.9424.5024.583,812
11/1/201624.9524.9524.8524.861,942
10/31/201625.1025.2025.0325.205,313
10/28/201625.7525.7525.1425.1611,497
10/27/201625.8025.8025.4225.425,703
10/26/201626.0026.0025.6925.701,733
10/25/201626.1126.1125.8825.913,737
10/24/201626.2326.2326.0326.045,466
10/21/201625.8526.0225.8525.984,343
10/20/201625.9226.0725.8926.0263,145
10/19/201625.8626.1925.8626.186,982
10/18/201625.9225.9225.7025.821,818
10/17/201625.7025.7025.6225.653,555
10/14/201625.9725.9725.6525.6525,983
10/13/201625.7925.7925.6925.781,066
10/12/201625.8726.1025.8725.991,857
10/11/201626.2526.2525.9925.991,902
10/10/201626.3926.3926.2926.291,207
10/7/201625.9626.0025.9625.971,617
10/6/201626.2026.2225.9926.221,333
10/5/201626.1126.3326.1126.212,954
10/4/201626.1826.1825.8725.872,124
10/3/201626.0826.1126.0226.0326,373
9/30/201626.0226.2926.0226.292,313
9/29/201626.1626.2525.8925.894,051
9/28/201625.7226.0725.6026.072,669
9/27/201625.5325.6725.5025.632,053
9/26/201625.8525.9125.7025.702,935
9/23/201626.1126.1925.9826.005,745
9/22/201625.9926.2125.9926.213,801
9/21/201625.5725.7925.5725.795,240
9/20/201625.4825.6325.4625.4710,010
9/19/201625.4625.6925.4425.441,047
9/16/201625.4725.4725.2325.4017,405
9/15/201625.4625.6325.3725.568,238
9/14/201625.5725.5725.3425.414,946
9/13/201625.7725.7725.3025.423,385
9/12/201625.5826.0225.5126.0133,118
9/9/201626.2926.3625.8225.855,415
9/8/201626.4926.6226.4926.575,324
9/7/201626.4226.4726.3626.472,465
9/6/201626.2526.2626.2226.241,607
9/2/201625.9426.2725.9426.164,358
9/1/201625.7225.8225.7025.821,302
8/31/201626.1126.1125.9325.993,002
8/30/201626.1626.1926.0826.124,876
8/29/201625.9226.1725.9226.143,090
8/26/201626.0226.1625.8025.913,581
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center