$23.89 -0.11 (%) PwShs Russ2000 Shs -

Apr. 29, 2016 | 03:52 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
12/3/201524.5124.5224.0824.119,144
12/2/201524.7624.7624.3724.372,582
12/1/201524.8424.8424.7224.8312,658
11/30/201524.6924.8224.6824.807,049
11/27/201524.5824.6824.5824.61888
11/25/201524.4924.6124.4924.582,814
11/24/201524.2724.4924.2724.491,709
11/23/201524.2524.3924.2424.336,744
11/20/201524.3424.3524.2224.233,059
11/19/201524.2324.2324.1024.187,378
11/18/201524.0724.2923.9624.292,082
11/17/201524.3724.3724.0324.036,186
11/16/201524.0124.2023.8524.164,340
11/13/201524.0324.1423.9023.927,743
11/12/201524.2824.2824.0624.111,997
11/11/201524.7124.7124.5224.532,608
11/10/201524.7024.7724.5524.77163,641
11/9/201524.8624.8824.6324.7112,175
11/6/201524.8024.8324.8024.821,889
11/5/201524.6424.8624.6024.863,256
11/4/201524.6924.7124.5924.646,127
11/3/201524.6524.8824.6524.823,038
10/30/201524.2924.3524.0924.098,379
10/29/201524.4424.4824.3024.303,838
10/28/201524.1024.5324.1024.5316,178
10/27/201524.2424.2423.8623.864,735
10/26/201524.4024.4024.2424.292,972
10/23/201524.5824.5924.4024.5916,162
10/22/201524.5424.5524.3524.371,830
10/21/201524.6924.6924.1724.177,091
10/20/201524.4124.5924.4124.555,415
10/19/201524.3324.3824.2124.265,788
10/16/201524.3024.4124.3024.381,586
10/15/201523.8724.1023.8724.101,930
10/14/201524.0024.1223.8923.892,815
10/13/201524.4024.4124.2124.214,027
10/12/201524.4624.4824.2624.362,634
10/9/201524.4824.5824.4724.477,871
10/8/201524.2424.6024.2424.601,396
10/7/201524.0024.1823.8924.1125,889
10/6/201523.6723.8723.6723.845,191
10/5/201523.0923.6423.0923.614,566
10/2/201522.5222.9022.4522.8236,439
10/1/201522.8022.8422.5722.735,394
9/30/201522.8022.8522.6422.849,026
9/29/201522.6422.8022.6022.619,096
9/28/201522.8122.8322.6922.693,994
9/25/201523.2823.2823.0323.0325,394
9/24/201522.8823.2022.8823.204,652
9/23/201523.1623.2222.9923.0011,225
9/22/201523.2023.3523.0623.167,964
9/21/201523.4123.5923.4123.466,410
9/18/201523.3023.4123.2523.2910,777
9/17/201523.8024.0723.8024.075,626
9/16/201523.6223.8923.6223.844,756
9/15/201523.3023.6523.3023.6112,895
9/14/201523.4223.4223.2823.284,445
9/11/201523.2423.3823.2423.383,630
9/10/201523.3323.4923.3123.334,345
9/9/201523.7623.7623.3923.407,262
9/8/201523.4523.6123.3923.595,015
9/4/201523.1423.3223.1423.224,807
9/3/201523.4223.6423.4223.514,957
9/2/201523.3123.3523.2223.354,501
9/1/201523.5423.5923.1023.1012,674
8/31/201523.5323.8623.5323.853,520
8/28/201523.5223.7323.4123.5919,468
8/27/201523.1223.5422.9923.4013,498
8/26/201522.7822.8922.4822.8934,163
8/25/201522.8622.8922.4322.4314,674
8/24/201522.6723.2716.5122.6429,391
8/21/201523.5723.7623.4323.5811,491
8/20/201524.0024.0523.7323.7310,757
8/19/201524.2924.3024.0424.248,178
8/18/201524.5524.5524.3224.386,371
8/17/201524.4824.5924.4824.562,579
8/14/201524.2724.4624.2424.4614,110
8/13/201524.3024.4024.2524.257,263
8/12/201524.3624.4324.2824.4313,211
8/11/201524.4324.4924.3924.4110,120
8/10/201524.4024.6524.4024.654,359
8/7/201524.4024.5624.2124.272,658
8/6/201524.5424.5424.2624.4514,077
8/5/201524.7524.7524.4724.5314,778
8/4/201524.7024.7024.4624.502,256
8/3/201524.6024.7224.5024.507,033
7/31/201524.8324.9024.6724.7910,207
7/30/201524.6824.8224.6824.786,471
7/29/201524.5524.9124.5524.885,570
7/28/201524.5024.5924.2524.5510,530
7/27/201524.4824.5224.3424.3710,241
7/24/201524.9424.9624.6224.6313,968
7/23/201525.3325.3324.8824.988,075
7/22/201525.2825.3725.2425.294,588
7/21/201525.4525.6625.3325.337,619
7/20/201525.7125.7125.3925.391,638
7/17/201525.7525.7525.6425.641,157
7/16/201526.0026.0925.8625.861,393
7/15/201525.9825.9825.8225.843,402
7/14/201525.8326.0225.8326.002,847
Trading Center