$25.07 +0.19 (%) PwShs Russ2000 Shs -

Jul. 26, 2016 | 03:28 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
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
6/19/201526.6326.7126.6326.682,640
6/18/201526.5926.7626.5726.737,675
6/17/201526.7026.7026.4926.495,265
6/16/201526.4026.5626.4026.542,169
6/15/201526.2526.5026.1926.4310,314
6/12/201526.5526.5526.4826.514,142
6/11/201526.5526.5526.5326.551,235
6/10/201526.3226.6026.3226.554,934
6/9/201526.0526.2226.0526.132,582
6/8/201526.2026.2226.1126.1617,037
6/5/201526.0526.2126.0326.217,410
6/4/201526.1026.1026.0926.09876
6/3/201526.2526.3926.1726.294,641
6/2/201526.1426.3026.1226.144,263
6/1/201526.1526.1726.0326.134,699
5/29/201526.0226.1125.8926.063,701
5/28/201526.0926.1926.0926.173,934
5/27/201525.8726.2025.8726.208,402
5/26/201525.8425.9225.8425.9114,058
5/22/201526.3526.3826.1426.278,614
5/21/201526.4226.4526.3226.3810,952
5/20/201526.4626.4626.3226.379,040
5/19/201526.4026.4026.2626.378,036
5/18/201526.0926.4526.0926.408,050
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center