$23.89 -0.11 (%) PwShs Russ2000 Shs -

Apr. 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
12/2/201324.3624.3624.0824.089,580
11/29/201324.4624.5324.4624.512,307
11/27/201324.2724.3624.2024.324,458
11/26/201324.0724.3024.0724.283,838
11/25/201324.0524.1424.0524.112,370
11/22/201323.8924.0623.8724.069,107
11/21/201323.5323.9323.5323.93498
11/20/201323.5423.6623.4623.4629,878
11/19/201323.5823.6623.3923.462,452
11/18/201323.8223.8323.5523.583,535
11/15/201323.6423.7423.6023.7311,933
11/14/201323.6123.6623.6023.634,272
11/13/201323.2923.6123.2923.594,194
11/12/201323.4023.4323.2923.414,730
11/11/201323.4623.4623.3623.451,673
11/8/201323.1023.4323.1023.415,231
11/7/201323.4923.4922.9923.003,928
11/6/201323.5123.5123.3923.411,451
11/5/201323.4323.5223.3423.459,546
11/4/201323.3223.5323.3223.495,423
11/1/201323.3823.3823.0623.2613,687
10/31/201323.3523.4723.2723.305,208
10/30/201323.6023.6023.3523.4123,113
10/29/201323.6523.6523.4923.571,648
10/28/201323.5623.5723.4823.5112,442
10/25/201323.5423.5423.4723.524,422
10/24/201323.3323.5023.3323.508,008
10/23/201323.2523.3623.2123.3457,823
10/22/201323.4423.4423.3623.411,822
10/21/201323.3423.4023.2823.3110,623
10/18/201323.1523.2923.1423.254,747
10/17/201322.8323.0422.8023.037,152
10/16/201322.7022.8622.7022.848,454
10/15/201322.7522.7522.6622.681,640
10/14/201322.5922.7922.5922.772,701
10/11/201322.3122.6622.3122.654,758
10/10/201322.0022.3222.0022.3211,222
10/9/201321.8421.9021.7121.843,902
10/8/201322.1222.1221.8221.8715,209
10/7/201322.1622.2822.1522.178,677
10/4/201322.3622.4822.3622.445,610
10/3/201322.4622.4622.2422.293,267
10/2/201322.5322.6222.4522.555,596
10/1/201322.4322.6522.4322.6312,324
9/30/201322.1922.4722.1922.426,654
9/27/201322.3722.4722.3722.437,558
9/26/201322.5522.5622.3722.413,552
9/25/201322.3722.5822.3722.4015,391
9/24/201322.2322.5622.2322.436,039
9/23/201322.3422.3422.2022.337,418
9/20/201322.4022.4222.3822.393,341
9/19/201322.4622.4622.3722.447,207
9/18/201322.2022.5322.1322.4542,194
9/17/201322.0622.2522.0622.259,177
9/16/201322.1822.1822.0022.0312,022
9/13/201321.8821.9821.8721.9529,494
9/12/201322.0422.0421.8821.882,784
9/11/201322.0322.0621.9422.032,657
9/10/201321.9922.0021.9222.0019,939
9/9/201321.6121.8021.6121.804,101
9/6/201321.6221.6321.3321.5324,805
9/5/201321.5021.5421.4321.475,941
9/4/201321.3621.4421.3421.378,123
9/3/201321.4821.5221.0821.1710,216
8/30/201321.3621.3821.1521.183,216
8/29/201321.3921.5821.3621.4911,479
8/28/201321.2221.3921.2221.383,292
8/27/201321.5021.5921.2221.258,664
8/26/201321.8521.9021.7321.795,240
8/23/201321.7821.8221.6821.8230,255
8/22/201321.6121.8221.6121.813,843
8/21/201321.5521.6921.4321.529,141
8/20/201321.3821.6921.3821.655,406
8/19/201321.5221.5721.3521.375,667
8/16/201321.6721.7121.5421.656,593
8/15/201321.8521.8521.6221.6337,795
8/14/201322.1022.1322.0522.056,520
8/13/201322.1822.1822.0322.1330,840
8/12/201321.9422.1621.8522.1624,738
8/9/201322.1522.1622.0722.0820,280
8/8/201322.2022.2422.0922.1421,370
8/7/201322.1222.1221.9922.053,336
8/6/201322.2922.3822.1022.1615,705
8/5/201322.3122.4422.3122.3513,472
8/2/201322.3322.3622.2622.339,940
8/1/201322.3322.4422.3322.404,564
7/31/201322.1122.2422.0522.105,475
7/30/201322.0022.0421.9522.014,468
7/29/201322.0222.0521.9321.956,355
7/26/201322.1722.1722.0622.178,407
7/25/201322.1922.2622.1122.264,171
7/24/201322.3622.3622.1122.1211,948
7/23/201322.3522.3522.2522.297,102
7/22/201322.2322.3022.2222.3013,514
7/19/201322.1522.1922.1322.186,340
7/18/201322.0022.2722.0022.196,826
7/17/201322.0222.0621.9521.985,653
7/16/201322.0322.0321.8821.934,598
7/15/201321.9022.0321.9022.019,092
7/12/201321.7421.8021.7321.802,394
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center