Historical Stock Prices

(ETF)
PXJ 
$13.37
*  
0.18
1.33%
Get PXJ Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PXJ 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 13.5 13.53 13.37 13.37 110,735
01/12/2017 13.74 13.74 13.3801 13.55 13,691
01/11/2017 13.45 13.68 13.45 13.59 11,197
01/10/2017 13.49 13.49 13.27 13.32 155,814
01/09/2017 13.43 13.54 13.36 13.435 13,039
01/06/2017 13.5 13.6476 13.41 13.6433 98,173
01/05/2017 13.477 13.53 13.35 13.49 189,785
01/04/2017 13.21 13.4572 13.21 13.44 18,339
01/03/2017 13.05 13.34 12.3594 13.18 16,339
12/30/2016 12.85 12.9451 12.77 12.77 7,272
12/29/2016 12.86 12.8951 12.78 12.816 15,115
12/28/2016 13.15 13.15 12.84 12.88 14,752
12/27/2016 13.04 13.1998 13.04 13.14 12,908
12/23/2016 12.99 13.03 12.9195 12.95 9,264
12/22/2016 13.09 13.1699 13 13 17,428
12/21/2016 13.16 13.2 13.06 13.08 11,320
12/20/2016 13.121 13.29 13.09 13.13 36,900
12/19/2016 13.09 13.1 13 13.06 11,875
12/16/2016 13.22 13.22 13.04 13.06 21,472
12/15/2016 13.16 13.3 13.16 13.2401 19,757
12/14/2016 13.45 13.52 13.051 13.11 21,368
12/13/2016 13.81 13.81 13.345 13.563 168,558
12/12/2016 14 14.18 13.61 13.645 88,978
12/09/2016 13.43 13.5764 13.4036 13.5528 28,826
12/08/2016 13.2 13.4 13.11 13.4 16,619
12/07/2016 13.21 13.21 13.04 13.11 298,619
12/06/2016 13.01 13.24 12.8797 13.22 29,458
12/05/2016 13.02 13.21 12.912 13.15 20,385
12/02/2016 12.73 12.86 12.73 12.83 128,342
12/01/2016 12.85 13.02 12.661 12.72 227,367
11/30/2016 12.01 12.66 12.01 12.58 104,034
11/29/2016 11.53 11.53 11.317 11.4029 31,213
11/28/2016 11.99 11.99 11.76 11.76 8,185
11/25/2016 12.06 12.06 11.9 11.92 3,398
11/23/2016 11.92 12.1318 11.92 12.11 4,340
11/22/2016 12.05 12.08 11.88 11.97 14,772
11/21/2016 11.9 12.0302 11.9 11.99 53,016
11/18/2016 11.74 11.75 11.6876 11.69 7,120
11/17/2016 11.8721 11.8721 11.65 11.65 8,004
11/16/2016 11.69 11.6962 11.6 11.662 7,996
11/15/2016 11.47 11.78 11.47 11.7451 14,902
11/14/2016 11.32 11.3635 11.28 11.3635 6,754
11/11/2016 11.11 11.16 10.915 11.16 6,911
11/10/2016 11.01 11.3 10.97 11.2462 18,310
11/09/2016 10.72 11.08 10.72 11.03 10,366
11/08/2016 10.6 10.76 10.525 10.68 7,286
11/07/2016 10.73 10.77 10.64 10.69 26,917
11/04/2016 10.6 10.7 10.42 10.57 8,564
11/03/2016 10.58 10.72 10.5702 10.65 6,864
11/02/2016 10.6415 10.6415 10.4501 10.585 73,098
11/01/2016 10.806 10.81 10.64 10.64 5,161
10/31/2016 11 11 10.755 10.76 12,809
10/28/2016 11.22 11.2538 10.985 11.05 7,521
10/27/2016 11.36 11.36 11.2374 11.245 6,058
10/26/2016 11.19 11.3948 11.19 11.3 15,815
10/25/2016 11.49 11.6451 11.335 11.335 6,788
10/24/2016 11.61 11.61 11.405 11.53 5,994
10/21/2016 11.72 11.72 11.68 11.68 570
10/20/2016 11.64 11.755 11.6 11.755 2,809
10/19/2016 11.63 11.87 11.63 11.76 2,608
10/18/2016 11.56 11.56 11.44 11.52 10,968
10/17/2016 11.55 11.6 11.366 11.42 7,373
10/14/2016 11.67 11.67 11.4501 11.53 8,050
10/13/2016 11.58 11.67 11.4983 11.63 13,878
*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?