$23.61 +0.50 (%) PwShs Russ2000 Shs -

Jun. 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
4/21/201526.5526.5526.4026.434,088
4/20/201526.4126.5126.3826.483,599
4/17/201526.3626.3626.1526.2125,381
4/16/201526.5726.6726.5126.606,706
4/15/201526.5626.7626.5626.687,497
4/14/201526.4726.6026.4026.483,695
4/13/201526.5426.6126.4926.519,451
4/10/201526.5026.5626.4626.5512,278
4/9/201526.4726.4726.2826.394,388
4/8/201526.4826.5226.4626.516,699
4/7/201526.5526.6126.4726.498,128
4/6/201526.6626.6726.5626.573,666
4/2/201526.3526.6226.3526.536,370
4/1/201526.3726.3726.1626.325,670
3/31/201526.3626.4426.2326.395,944
3/30/201526.2026.4626.2026.436,719
3/27/201526.0426.1225.9626.127,899
3/26/201525.9426.0525.9425.983,344
3/25/201526.5426.5426.1126.114,580
3/24/201526.6126.6326.5426.6013,097
3/23/201526.5426.6726.5426.6317,041
3/20/201526.4226.5526.3926.558,456
3/19/201526.3126.3326.2126.2611,140
3/18/201526.0826.4225.9826.356,950
3/17/201526.0026.1225.9826.1213,881
3/16/201525.9626.0825.9526.0220,532
3/13/201526.0226.0225.6425.923,428
3/11/201525.3725.5425.3325.538,310
3/10/201525.4525.4925.4125.446,524
3/9/201525.7125.8025.7125.796,664
3/6/201525.8925.8925.6325.633,562
3/5/201525.8426.0025.8425.968,279
3/4/201526.0026.0025.9025.962,546
3/3/201526.0626.1826.0626.1510,895
3/2/201526.1126.3026.1126.294,778
2/27/201526.2026.2126.1026.1317,528
2/26/201526.1326.1926.1026.164,310
2/25/201526.1126.1626.0126.1018,720
2/24/201526.0126.2326.0126.129,245
2/23/201526.0626.0625.9226.0316,958
2/20/201526.0526.0825.8526.059,994
2/19/201525.9826.0825.9126.049,590
2/18/201525.9726.0125.9226.0112,313
2/17/201525.9526.0825.9125.9314,327
2/13/201525.9326.0025.8426.0022,528
2/12/201525.7125.8225.6825.829,488
2/11/201525.5825.6225.4225.519,891
2/10/201525.5225.6425.3525.6112,861
2/9/201525.6325.7425.4825.4851,547
2/6/201525.7125.8325.5825.6213,375
2/5/201525.5425.7025.5125.6912,227
2/4/201525.4425.4425.3025.368,909
2/3/201524.9825.4424.9825.4420,410
2/2/201524.7424.9224.5024.9232,373
1/30/201525.0225.0324.7124.718,580
1/29/201524.9025.1424.8225.149,714
1/28/201525.4825.4824.8424.8430,533
1/27/201525.2225.3925.1625.287,013
1/26/201525.1425.4025.0225.4011,013
1/23/201525.1925.3225.1925.2518,193
1/22/201524.7725.2824.7725.2813,869
1/21/201524.7024.8224.5224.649,379
1/20/201524.8824.8824.5924.706,817
1/16/201524.4924.8324.4924.8315,389
1/15/201524.9824.9824.5224.5625,332
1/14/201524.8024.9924.7024.9436,508
1/13/201525.2925.5524.8425.1041,285
1/12/201525.0925.1024.8925.0811,651
1/9/201525.4825.4825.1125.1721,385
1/8/201525.3525.4525.3425.4418,940
1/6/201525.2125.2124.6324.8114,037
1/5/201525.5725.5725.1425.187,476
1/2/201525.9626.0225.4525.6642,469
12/31/201426.1826.1825.9925.9916,589
12/30/201426.0926.1826.0226.0732,639
12/29/201426.0126.1726.0026.1316,855
12/26/201425.9026.0125.9025.958,097
12/24/201425.8325.8525.6725.824,717
12/23/201425.7125.8025.5925.728,936
12/22/201425.4025.5425.3925.5426,995
12/19/201425.2225.5025.2225.418,714
12/18/201425.4925.5325.3025.5315,469
12/17/201424.4725.1724.4725.1112,259
12/16/201424.5324.8724.5224.526,539
12/15/201424.7524.8124.5224.525,115
12/12/201424.8224.9824.7524.866,787
12/11/201425.1125.3325.0525.118,383
12/10/201425.4425.4925.0725.075,536
12/9/201424.9025.5024.9025.483,767
12/8/201425.4025.6125.1425.155,603
12/5/201425.4325.6225.4325.545,132
12/4/201425.4325.4325.2725.323,680
12/3/201425.1625.5225.1525.475,015
12/2/201425.2725.2725.1525.197,149
12/1/201425.2025.2024.9725.0013,247
11/28/201425.7725.7725.3025.3411,221
11/26/201425.7025.7225.6025.7018,707
11/25/201425.7325.7325.5725.665,759
11/24/201425.4325.6325.4325.632,505
11/21/201425.5725.5825.2925.373,871
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center