Home > Quotes > PXJ > Historical Prices

Historical Stock Prices

(ETF)
PXJ 
$23.91
*  
0.46
  negative  
1.96%
Get PXJ Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 23.59 23.98 23.59 23.91 197,877
05/16/2013 23.43 23.6 23.4 23.45 8,913
05/15/2013 23.4 23.5438 23.33 23.5 50,671
05/14/2013 23.41 23.5868 23.41 23.54 27,337
05/13/2013 23.52 23.52 23.3499 23.43 147,784
05/10/2013 23.46 23.56 23.27 23.54 67,740
05/09/2013 23.5 23.659 23.35 23.57 15,420
05/08/2013 23.39 23.6 23.39 23.6 17,043
05/07/2013 23.3 23.4201 23.1 23.39 19,559
05/06/2013 22.74 23.119 22.74 23.03 11,047
05/03/2013 22.55 23 22.49 22.93 16,951
05/02/2013 22.171 22.456 22.12 22.39 16,248
05/01/2013 22.31 22.31 21.96 22.05 24,141
04/30/2013 22.23 22.48 22.1801 22.48 117,839
04/29/2013 21.97 22.264 21.8701 22.23 5,862
04/26/2013 21.7 21.89 21.62 21.85 88,642
04/25/2013 22.3 22.3 21.88 21.89 67,920
04/24/2013 21.9 22.3999 21.9 22.19 15,838
04/23/2013 21.69 21.89 21.49 21.88 33,037
04/22/2013 21.31 21.581 21.1 21.5683 11,094
04/19/2013 21.35 21.48 20.98 21.16 556,049
04/18/2013 21.16 21.4134 20.83 21.23 56,410
04/17/2013 21.56 21.56 20.87 20.96 108,402
04/16/2013 21.67 21.78 21.427 21.77 102,964
04/15/2013 22.47 22.47 21.4065 21.44 73,268
04/12/2013 23.01 23.01 22.5206 22.71 13,337
04/11/2013 23.12 23.3001 22.86 23.21 48,245
04/10/2013 22.66 23.0999 22.66 23.07 14,222
04/09/2013 22.44 22.71 22.38 22.64 60,817
04/08/2013 22.27 22.45 22.166 22.45 123,274
04/05/2013 21.62 22.2 21.451 22.2 36,840
04/04/2013 21.93 21.98 21.71 21.91 129,455
04/03/2013 22.6 22.6 21.8153 21.97 52,805
04/02/2013 22.72 22.8099 22.5201 22.59 27,248
04/01/2013 23.34 23.34 22.6 22.72 18,275
03/28/2013 23.45 23.65 23.33 23.37 19,721
03/27/2013 23.33 23.5 23.17 23.49 17,482
03/26/2013 23.19 23.45 23.19 23.45 61,612
03/25/2013 23.11 23.34 23.03 23.17 33,375
03/22/2013 23.05 23.31 22.9701 23.09 35,099
03/21/2013 23.03 23.1101 23 23.01 26,262
03/20/2013 23.24 23.31 22.9402 23.1 68,434
03/19/2013 23.66 23.66 22.87 23.14 32,940
03/18/2013 23.76 23.82 23.56 23.5765 13,855
03/15/2013 23.85 24.14 23.85 24.02 24,309
03/14/2013 23.41 23.8208 23.3807 23.79 134,944
03/13/2013 23.41 23.45 23.32 23.37 18,544
03/12/2013 23.38 23.5 23.3 23.38 14,781
03/11/2013 23.29 23.37 23.18 23.36 13,635
03/08/2013 23.27 23.3499 23.1101 23.33 24,099
03/07/2013 22.96 23.1799 22.94 23.12 19,692
03/06/2013 23.01 23.099 22.8 22.94 57,425
03/05/2013 22.73 23.014 22.72 22.94 66,052
03/04/2013 22.841 22.9598 22.3701 22.61 132,587
03/01/2013 23.16 23.16 22.7801 23 21,242
02/28/2013 23.2 23.486 23.191 23.34 43,407
02/27/2013 22.54 23.3 22.54 23.22 40,771
02/26/2013 22.61 22.7798 22.34 22.72 61,862
02/25/2013 23.57 23.57 22.5 22.5 182,993
02/22/2013 23.21 23.41 23.11 23.4 209,149
02/21/2013 23.49 23.5 22.9 23.2 171,947
02/20/2013 24.47 24.47 23.72 23.73 207,731
02/19/2013 24.41 24.66 24.34 24.44 81,916
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.