Historical Stock Prices

(ETF)
PXH 
$17.93
*  
0.07
0.39%
Get PXH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PXH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 17.87 18.0199 17.84 17.93 292,142
12/01/2016 18.14 18.15 17.8023 17.86 77,228
11/30/2016 18.14 18.2899 18.12 18.12 101,870
11/29/2016 18.02 18.0699 17.8901 17.95 81,396
11/28/2016 18.05 18.24 18.0408 18.17 178,431
11/25/2016 17.98 17.99 17.91 17.94 95,409
11/23/2016 17.83 18.01 17.8279 18.01 62,763
11/22/2016 18.1 18.14 17.9049 18.13 273,646
11/21/2016 17.66 17.8 17.66 17.8 63,391
11/18/2016 17.52 17.5215 17.35 17.35 668,384
11/17/2016 17.57 17.67 17.3937 17.46 128,010
11/16/2016 17.46 17.5361 17.36 17.5 99,023
11/15/2016 17.49 17.82 17.49 17.77 690,822
11/14/2016 17.34 17.4 17.11 17.39 300,286
11/11/2016 17.54 17.55 17.21 17.45 326,235
11/10/2016 18.4 18.4 17.771 17.93 1,046,196
11/09/2016 18.52 18.81 18.376 18.58 557,611
11/08/2016 18.7 19.11 18.6608 18.97 188,474
11/07/2016 18.63 18.85 18.6092 18.85 167,230
11/04/2016 18.09 18.21 17.994 18.01 65,621
11/03/2016 18.37 18.44 18.1643 18.23 136,313
11/02/2016 18.4 18.5 18.18 18.32 740,209
11/01/2016 18.88 18.88 18.35 18.55 133,220
10/31/2016 18.82 18.86 18.7103 18.76 92,005
10/28/2016 18.77 18.84 18.55 18.66 222,128
10/27/2016 18.98 18.988 18.8 18.82 140,547
10/26/2016 18.89 19 18.8112 18.91 44,633
10/25/2016 19.02 19.1017 18.94 19.07 247,158
10/24/2016 19.12 19.13 18.98 19.04 149,576
10/21/2016 18.71 18.92 18.71 18.9 132,338
10/20/2016 18.69 18.84 18.66 18.81 109,315
10/19/2016 18.72 18.81 18.6729 18.77 80,892
10/18/2016 18.65 18.71 18.55 18.69 98,376
10/17/2016 18.22 18.31 18.19 18.28 94,734
10/14/2016 18.33 18.38 18.15 18.24 318,776
10/13/2016 17.93 18.19 17.814 18.14 225,195
10/12/2016 18.13 18.2476 18.1 18.2 41,818
10/11/2016 18.33 18.33 18.13 18.23 320,754
10/10/2016 18.49 18.6399 18.49 18.59 369,796
10/07/2016 18.43 18.43 18.16 18.31 55,736
10/06/2016 18.2 18.39 18.18 18.34 675,281
10/05/2016 18.1 18.29 18.08 18.26 236,606
10/04/2016 18.13 18.19 17.83 17.91 1,162,796
10/03/2016 17.99 18.16 17.88 18.12 1,817,551
09/30/2016 17.9 18 17.845 17.92 61,868
09/29/2016 18.08 18.15 17.75 17.8385 68,782
09/28/2016 17.91 18.1271 17.73 18.1271 70,505
09/27/2016 17.71 17.84 17.607 17.83 348,449
09/26/2016 17.77 17.802 17.6664 17.6774 46,539
09/23/2016 18.04 18.09 17.8801 17.92 56,393
09/22/2016 18.28 18.4 18.14 18.19 110,834
09/21/2016 17.84 18.13 17.72 18.11 162,817
09/20/2016 17.73 17.74 17.61 17.62 77,323
09/19/2016 17.63 17.76 17.53 17.5488 51,119
09/16/2016 17.31 17.44 17.26 17.42 69,832
09/15/2016 17.53 17.8299 17.49 17.79 51,556
09/14/2016 17.45 17.65 17.43 17.46 42,010
09/13/2016 17.67 17.67 17.3 17.37 91,896
09/12/2016 17.56 18.05 17.5 18.01 73,678
09/09/2016 18.19 18.19 17.8 17.8 61,724
09/08/2016 18.53 18.6 18.3901 18.5 152,692
09/07/2016 18.52 18.52 18.39 18.47 433,012
09/06/2016 18.3 18.49 18.2691 18.47 131,890
09/02/2016 18.02 18.1399 17.99 18.1 657,252
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?