$30.93 +0.52 (%) PwShs Russ2000 Shs - NYSE ARCA

Dec. 8, 2016 | 03:59 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
2/19/201424.3124.3524.0924.104,497
2/18/201424.0824.3224.0724.2415,612
2/14/201423.9124.1123.8924.1127,215
2/13/201423.7324.0523.7224.0516,189
2/12/201423.7123.7623.6523.6717,468
2/11/201423.5023.7123.4023.659,219
2/10/201423.4423.4423.2723.3815,153
2/7/201423.3423.4723.2223.3674,785
2/6/201423.3123.3523.2423.259,220
2/5/201423.0223.0622.7922.9913,167
2/4/201422.9823.1822.9823.1490,949
2/3/201423.6823.7222.8922.9833,771
1/31/201423.7823.8823.6923.6916,471
1/30/201423.8024.0223.7423.8811,910
1/29/201423.8023.8823.5123.7311,346
1/28/201423.8023.9823.8023.919,837
1/27/201424.1024.1023.6023.8423,180
1/24/201424.6024.6024.0324.1140,541
1/23/201424.8924.8924.6024.6514,685
1/22/201424.8324.9924.8324.9810,413
1/21/201424.9024.9024.6824.8120,357
1/17/201424.8224.8224.7224.7219,652
1/16/201424.8224.8224.6924.8110,716
1/15/201424.7724.8524.7224.8221,144
1/14/201424.5124.6724.4624.6215,919
1/13/201424.7224.7224.2824.3418,952
1/10/201424.7424.7824.5924.7811,326
1/9/201424.7324.7724.4924.5613,791
1/8/201424.5924.6724.5724.649,531
1/7/201424.6424.8324.6124.7010,327
1/6/201424.6324.7524.5324.538,134
1/3/201424.6324.7524.6124.6611,866
1/2/201424.7524.7524.5324.5913,536
12/31/201324.8924.9324.8524.854,822
12/30/201324.8124.8824.8124.827,900
12/27/201324.8424.8624.7724.826,704
12/26/201325.0125.0224.8924.9320,139
12/24/201324.7424.9424.7424.893,808
12/23/201324.6224.7124.6224.717,973
12/20/201324.0624.4724.0624.468,364
12/19/201324.3224.3224.1424.146,393
12/18/201324.0724.2723.8624.275,358
12/17/201324.0024.0423.8523.973,249
12/16/201324.0224.0223.9223.993,834
12/13/201323.6823.8123.6523.773,966
12/12/201323.6323.7923.5723.6918,012
12/11/201323.9423.9423.5623.562,841
12/10/201324.0924.0923.9423.976,187
12/9/201324.2424.2524.0824.1524,810
12/6/201324.2524.3124.1424.252,677
12/5/201323.9124.0523.9023.997,506
12/4/201324.0824.1023.7123.9612,094
12/3/201324.0524.1723.9224.006,285
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center