$30.24 +0.41 (%) PwShs Russ2000 Shs - NYSE ARCA

Dec. 6, 2016 | 02:49 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
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
10/16/201422.8423.3322.8123.2922,968
10/15/201422.5122.9622.2022.9620,625
10/14/201422.8423.0422.7722.865,164
10/13/201422.6622.8422.6222.842,307
10/10/201423.0723.0722.6722.6711,718
10/9/201423.5123.5122.9922.9911,980
10/8/201423.1823.5622.9623.568,957
10/7/201423.3223.4923.2223.2414,718
10/6/201423.8223.8223.6023.609,479
10/3/201423.6823.8523.5923.779,996
10/2/201423.3123.6423.2923.589,478
10/1/201423.6323.7123.3223.3624,102
9/30/201423.9323.9623.7523.757,802
9/29/201423.8324.1023.8323.986,921
9/26/201423.9324.1323.9324.0811,008
9/25/201424.1724.2723.8823.9011,744
9/24/201424.2524.3124.1124.2623,510
9/23/201424.4124.4424.2424.305,825
9/22/201424.6224.6224.4524.478,183
9/19/201425.1325.1524.0024.7725,841
9/18/201425.1825.2125.0625.128,702
9/17/201424.9625.1424.9625.086,501
9/16/201424.8725.0624.8525.034,020
9/15/201425.1325.1324.9724.971,992
9/12/201425.3125.3125.1225.1811,471
9/11/201425.0925.4525.0925.393,786
9/10/201425.1525.2825.1225.2813,705
9/9/201425.3725.3725.2225.259,812
9/8/201425.6025.6025.3825.503,846
9/5/201425.4725.5625.3425.5518,146
9/4/201425.6225.6725.4425.475,126
9/3/201425.8125.8125.4925.5214,702
9/2/201425.5925.7125.5625.663,291
8/29/201425.4225.5425.3625.549,355
8/28/201425.3525.4925.3525.434,895
8/27/201425.5225.5425.4725.512,492
8/26/201425.4625.5825.4325.518,292
8/25/201425.4525.4925.3225.352,055
8/22/201425.3225.4225.3225.396,109
8/21/201425.0625.3425.0625.319,060
8/20/201425.1125.2425.0725.2410,948
8/19/201425.3025.3025.2125.255,249
8/18/201424.9125.1224.9125.096,853
8/15/201424.9924.9924.6124.7915,347
8/14/201424.8024.8224.7724.805,842
8/13/201424.6024.8024.6024.702,948
8/12/201424.7024.7524.5424.566,731
8/11/201424.6924.9124.6224.7411,470
8/8/201424.3024.5624.2624.523,554
8/7/201424.4824.5424.2324.238,299
8/6/201424.2424.5424.2424.4214,808
8/5/201424.3424.4924.2024.358,979
8/4/201424.3124.4024.0724.3765,189
8/1/201424.4424.4424.1224.177,401
7/31/201424.5124.5124.3724.4012,679
7/30/201424.8424.9124.7224.828,954
7/29/201424.9125.0024.8224.855,537
7/28/201424.7824.8924.7724.867,821
7/25/201425.0425.0524.9225.025,465
7/24/201425.3825.3825.1825.249,881
7/23/201425.2525.3925.2525.297,363
7/22/201425.3925.4025.3225.353,588
7/21/201425.1825.2325.0625.1911,886
7/18/201425.2825.3525.2725.2910,178
7/17/201425.2725.2724.9124.9610,310
7/16/201425.3925.3925.2425.283,004
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center