$23.93 +0.08 (%) PwShs Russ2000 Shs -

May. 25, 2016 | 09:34 AM

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
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
11/20/201424.8725.3124.8725.315,195
11/19/201425.3325.3324.9725.037,896
11/18/201425.2025.4325.2025.315,312
11/17/201425.3825.3825.1325.137,621
11/14/201425.3625.4225.3225.376,491
11/13/201425.6625.6625.3625.383,343
11/12/201425.4625.6125.4125.613,123
11/11/201425.5125.5125.4225.474,865
11/10/201425.3925.4225.3625.393,570
11/7/201425.2625.4125.2625.375,056
11/6/201425.2025.3025.1925.302,055
11/5/201425.1825.2725.1125.213,897
11/4/201425.2025.2024.9925.0811,152
11/3/201425.2825.3925.1825.215,590
10/31/201425.1725.2025.0525.2013,875
10/30/201424.6424.9124.6424.792,331
10/29/201424.7424.8624.5224.6718,989
10/28/201424.1024.6924.1024.656,845
10/27/201423.9324.0423.0023.973,965
10/24/201424.0924.0923.9624.089,086
10/23/201423.7024.1223.7024.0432,278
10/22/201424.0124.0723.6023.607,514
10/21/201423.8023.9423.7023.948,711
10/20/201423.2123.4623.2123.446,005
10/17/201423.5023.5623.2023.2818,795
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center