$24.05 -0.03 (%) PwShs Russ2000 Shs -

May. 26, 2016 | 03:13 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
1/3/201214.9815.0514.9115.0011,569
12/30/201114.7214.8114.7214.748,965
12/29/201114.6714.8014.6714.7712,631
12/28/201114.8414.8414.5614.5610,040
12/27/201114.8014.9114.7614.8915,504
12/23/201114.8414.8514.8114.811,851
12/22/201114.8214.8514.7414.7726,086
12/21/201114.4914.7314.4414.6913,007
12/20/201114.3914.5714.3914.5410,642
12/19/201114.3914.4413.9713.996,205
12/16/201114.3414.4614.2114.287,373
12/15/201114.2514.2814.1114.266,777
12/14/201114.0814.1914.0114.0611,664
12/13/201114.6214.6814.1714.2114,370
12/12/201114.5314.5314.3514.419,146
12/9/201114.2814.7614.2814.7414,460
12/8/201114.6014.6714.2514.2724,910
12/7/201114.5914.8114.4214.7817,459
12/6/201114.6714.8014.6314.739,556
12/5/201114.6914.8014.6214.6814,065
12/2/201114.5314.6314.4714.4725,739
12/1/201114.4214.5114.3614.3925,721
11/30/201114.2114.3514.1414.3513,863
11/29/201113.6913.7413.6713.734,265
11/28/201113.5713.7213.5413.6224,888
11/25/201113.3013.3613.2013.209,342
11/23/201113.5613.5613.2813.2812,032
11/22/201113.8113.9213.7113.7231,976
11/21/201113.9313.9313.7513.915,528
11/18/201114.2014.2414.1014.197,914
11/17/201114.2914.4214.1314.213,576
11/16/201114.4014.6614.3514.663,874
11/15/201114.3114.6314.2914.594,442
11/14/201114.5614.6414.3014.396,169
11/11/201114.4314.6914.4314.618,410
11/10/201114.2314.3714.2214.275,828
11/9/201114.4314.4614.1014.1215,019
11/8/201114.6714.8414.4714.8425,851
11/7/201114.4314.6214.3114.5619,536
11/4/201114.4914.4914.4514.47900
11/3/201114.2614.7214.2614.7213,206
11/2/201114.1814.3614.1114.294,654
11/1/201114.0014.2513.9914.0819,801
10/31/201114.6414.7214.4914.4912,186
10/28/201114.9214.9614.8114.8992,583
10/27/201114.7115.0514.6414.7116,426
10/26/201114.0014.2413.8914.2413,948
10/25/201114.2814.2813.9413.948,763
10/24/201114.0014.4314.0014.339,885
10/21/201113.8313.9513.8113.9010,958
10/20/201113.6313.7513.3313.6215,227
10/19/201113.8013.8913.6313.648,980
10/18/201113.3513.8713.3513.854,971
10/17/201113.7913.7913.3913.398,344
10/14/201113.7613.8713.6613.8710,834
10/13/201113.5713.6613.4313.627,215
10/12/201113.5213.7913.5213.6919,031
10/11/201113.2213.4213.2213.399,677
10/10/201113.0013.2913.0013.294,616
10/7/201113.1813.1812.8712.994,849
10/6/201112.8113.1012.7613.105,637
10/5/201112.6912.8712.6012.8710,220
10/4/201111.7812.7111.7612.7112,558
10/3/201112.4612.6011.9111.9164,323
9/30/201112.7112.8812.5912.5914,267
9/29/201112.9113.0412.6112.9521,036
9/28/201113.1713.2112.7512.7521,731
9/27/201113.2413.4613.1713.1719,519
9/26/201112.7312.9112.6112.915,162
9/23/201112.4612.6912.4012.6130,623
9/22/201112.4612.6712.2912.4031,707
9/21/201113.3213.3913.0113.0172,457
9/20/201113.6313.7513.3613.3614,350
9/19/201113.5413.6913.4613.6438,114
9/16/201113.8513.9513.6813.8024,888
9/15/201113.7913.8513.7013.8521,163
9/14/201113.4913.7513.3213.7537,495
9/13/201113.2013.4213.1713.4218,888
9/12/201112.8713.1412.8713.1424,541
9/9/201113.3413.3613.0013.006,797
9/8/201113.6413.8013.5213.528,736
9/7/201113.4213.7613.4113.737,534
9/6/201112.8313.2212.8313.2210,419
9/2/201113.4913.5713.2513.2917,808
9/1/201114.2014.3513.7913.8227,509
8/31/201114.2914.4214.0914.207,873
8/30/201114.1014.3013.9914.2912,663
8/29/201113.6314.1513.6314.157,519
8/26/201113.0613.4513.0413.456,474
8/25/201113.6613.7113.2013.2738,289
8/24/201113.2813.5313.2613.5311,116
8/23/201112.8113.3112.7313.319,541
8/22/201113.1013.1212.7112.7913,488
8/19/201112.7913.1512.7812.787,140
8/18/201113.3913.3913.0613.0614,226
8/17/201113.9014.0313.7213.7750,028
8/16/201113.8913.9513.7813.9110,465
8/15/201113.8214.0513.8114.056,669
8/12/201113.7913.8313.6213.6413,454
8/11/201113.1013.8713.0613.7439,935
Trading Center