$23.65 0.00 (%) PwShs Russ2000 Shs -

May. 4, 2016 | 04:00 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
2/21/201318.7818.7818.5518.5514,453
2/20/201319.2519.2518.8218.829,017
2/19/201319.1019.2519.1019.2310,064
2/15/201319.0419.1819.0119.0524,769
2/14/201318.9719.1118.9719.075,163
2/13/201319.0519.0518.9719.0131,533
2/12/201318.8418.9718.8418.938,036
2/11/201318.8218.8218.7218.8113,743
2/8/201318.7418.8518.7418.7911,843
2/7/201318.7618.8118.5818.6929,581
2/6/201318.5818.7518.5618.7551,469
2/5/201318.5418.6518.5418.654,901
2/4/201318.6618.6718.5018.5010,807
2/1/201318.8218.8318.7618.765,605
1/31/201318.4418.5918.4418.5210,572
1/30/201318.6818.6818.4418.445,134
1/29/201318.6618.7218.6118.644,739
1/28/201318.5918.6818.4918.6519,559
1/25/201318.5218.5818.5018.566,444
1/24/201318.4218.5818.4118.518,000
1/23/201318.4318.4318.3918.435,113
1/22/201318.2918.4318.2218.4310,138
1/18/201318.1918.2718.1918.271,903
1/17/201318.1718.2618.1718.2322,544
1/16/201318.0918.0918.0218.076,474
1/15/201317.9918.1017.9918.106,520
1/14/201318.0518.0518.0018.0411,849
1/11/201317.9918.0817.9918.067,457
1/10/201317.9818.0717.9818.062,093
1/9/201318.0918.1118.0418.044,655
1/8/201317.9817.9817.9217.9210,106
1/7/201318.0418.0417.9518.009,140
1/4/201318.0618.1518.0618.149,011
1/3/201318.0218.1217.9417.9737,483
1/2/201317.8317.9917.8317.99122,947
12/31/201217.0617.4716.9917.4719,702
12/28/201217.0717.2017.0717.1016,655
12/27/201217.2217.2216.9717.1950,677
12/26/201217.3217.3217.2317.2316,424
12/24/201217.3117.3417.2817.327,627
12/21/201217.2017.3817.2017.3811,913
12/20/201217.5217.6917.5217.6611,766
12/19/201217.5717.6417.4917.5439,822
12/18/201217.3517.5617.3517.5621,858
12/17/201216.9717.2216.9717.216,233
12/14/201216.8817.0816.8816.9911,368
12/13/201217.0417.0516.9017.005,328
12/12/201217.1717.2217.0817.088,510
12/11/201217.0917.1717.0717.1612,365
12/10/201216.9516.9716.9116.971,785
12/7/201216.9516.9516.8516.9320,998
12/6/201216.7816.9416.7816.9111,024
12/5/201216.9217.0216.7516.8729,831
12/4/201216.8716.9716.7916.9233,040
12/3/201216.9316.9416.8316.906,566
11/30/201216.9316.9316.8216.863,720
11/29/201216.8616.9516.8316.9164,632
11/28/201216.5016.7016.4616.706,704
11/27/201216.6216.6816.6116.6110,713
11/26/201216.4416.5816.4416.5822,689
11/23/201216.4916.5016.4516.503,454
11/21/201216.3216.3216.2416.299,218
11/20/201216.1116.2416.1016.2419,167
11/19/201216.0416.1916.0416.197,091
11/16/201215.6515.9015.6215.8929,710
11/15/201215.7215.8115.6515.7116,605
11/14/201216.1216.1315.7615.8013,575
11/13/201216.2416.2416.0516.0923,754
11/12/201216.2516.2516.1516.152,070
11/9/201216.1516.3316.0516.2213,561
11/8/201216.4516.5316.2316.2611,642
11/7/201216.6716.6816.4916.5210,080
11/6/201216.8017.0116.8016.963,294
11/5/201216.6316.7816.5516.773,843
11/2/201216.9016.9016.7416.745,361
11/1/201216.7916.8816.7716.877,401
10/31/201216.4616.6416.4616.588,376
10/26/201216.6016.6016.4716.515,557
10/25/201216.5816.5816.5316.565,834
10/24/201216.5416.5716.4916.554,350
10/23/201216.3716.5816.3716.5817,592
10/22/201216.6716.7516.6216.6614,400
10/19/201216.9116.9116.7016.758,275
10/18/201217.0617.0917.0617.08846
10/17/201216.9117.0916.9117.095,468
10/16/201216.9216.9216.8616.8812,741
10/15/201216.6216.7916.6216.767,017
10/12/201216.7216.7216.6416.665,883
10/11/201216.9116.9116.8016.846,903
10/10/201216.8016.8416.7516.7513,794
10/9/201216.9916.9916.8116.828,400
10/8/201217.0017.0316.9917.021,518
10/5/201217.1517.2517.1517.21541
10/4/201217.0217.0516.9217.059,891
10/3/201216.9717.0516.8516.9321,900
10/2/201216.8616.8816.8616.871,147
10/1/201216.8916.9616.8516.953,962
9/28/201216.8616.9316.8616.882,679
9/27/201216.8417.0116.8416.993,936
9/26/201216.9916.9916.7816.8118,831
Trading Center