$26.14 0.00 (%) PwShs Russ2000 Shs -

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXSV historical data

Date Open High Low Close Volume
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
7/13/201525.8425.8825.8425.883,901
7/10/201525.6425.7125.6425.683,097
7/9/201525.7125.7125.4225.433,238
7/8/201525.5525.5525.2025.3610,193
7/7/201525.4525.7125.2425.7136,707
7/6/201525.5925.6425.4325.6110,074
7/2/201525.7525.7625.6725.755,144
7/1/201526.0826.1325.7625.8234,854
6/30/201526.2626.2625.8525.897,396
6/29/201526.4626.4826.0826.084,574
6/26/201526.7326.7726.6626.703,956
6/25/201526.7926.7926.6326.632,846
6/24/201526.9126.9226.7326.737,137
6/23/201526.7826.8826.7726.886,648
6/22/201526.7526.8626.7426.798,323
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center