$31.14 +0.21 (%) PwShs Russ2000 Shs - NYSE ARCA

Dec. 9, 2016 | 03:46 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
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
12/9/201523.4423.7723.2823.3631,107
12/8/201523.4723.6023.4023.5314,348
12/7/201524.1124.1123.6323.6887,210
12/4/201524.1024.2524.0924.224,793
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center