Historical Stock Prices

(ETF)
PXLC 
$39.29
*  
0.06
0.15%
Get PXLC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PXLC 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 39.23 39.29 39.227 39.29 1,183
08/28/2014 39.0007 39.23 39.0007 39.23 2,054
08/27/2014 39.21 39.21 39.04 39.15 1,328
08/26/2014 39.11 39.228 39.11 39.199 938
08/25/2014 39.0901 39.1305 39.09 39.1305 1,443
08/22/2014 39.1899 39.1899 39.05 39.06 2,855
08/21/2014 39.19 39.24 39.12 39.12 4,832
08/20/2014 38.94 39.01 38.94 39.01 2,414
08/19/2014 38.8699 38.91 38.7001 38.8686 3,357
08/18/2014 38.69 38.7499 38.69 38.7499 471
08/15/2014 38.32 38.322 38.32 38.322 540
08/14/2014 38.39 38.4579 38.26 38.38 9,386
08/13/2014 38.2501 38.33 38.2 38.33 999
08/12/2014 38.02 38.1399 37.996 38.0699 891
08/11/2014 38.01 38.13 38.01 38.03 419
08/08/2014 37.7601 37.7601 37.7601 37.7601 200
08/07/2014 37.74 37.75 37.36 37.46 10,949
08/06/2014 37.5 37.7999 37.5 37.6101 1,433
08/05/2014 37.94 37.94 37.682 37.682 1,360
08/04/2014 37.81 37.81 37.81 37.81 00
08/01/2014 37.69 37.87 37.69 37.81 1,815
07/31/2014 38.016 38.018 37.899 37.899 2,389
07/30/2014 38.233 38.487 38.2324 38.487 1,304
07/29/2014 38.69 38.75 38.688 38.73 6,287
07/28/2014 38.6101 38.7 38.6101 38.7 636
07/25/2014 38.84 38.84 38.6874 38.76 4,251
07/24/2014 38.92 38.92 38.92 38.92 546
07/23/2014 38.91 38.91 38.91 38.91 00
07/22/2014 38.83 39.01 38.83 38.91 1,248
07/21/2014 38.6601 38.6601 38.6601 38.6601 1,483
07/18/2014 38.65 38.78 38.65 38.78 3,739
07/17/2014 38.7799 38.8399 38.56 38.56 1,701
07/16/2014 38.86 38.86 38.78 38.78 766
07/15/2014 38.8 38.8 38.7 38.7 1,067
07/14/2014 38.89 38.99 38.8405 38.8405 4,013
07/11/2014 38.63 38.63 38.628 38.628 856
07/10/2014 38.26 38.72 38.26 38.72 1,446
07/09/2014 38.5516 38.5516 38.5516 38.5516 00
07/08/2014 38.6299 38.648 38.5516 38.5516 2,337
07/07/2014 38.95 38.95 38.72 38.8 5,266
07/03/2014 38.935 38.969 38.935 38.969 368
07/02/2014 38.7899 38.7899 38.68 38.766 8,495
07/01/2014 38.63 38.738 38.5801 38.702 2,471
06/30/2014 38.538 38.54 38.47 38.47 1,553
06/27/2014 38.5 38.66 38.402 38.66 1,817
06/26/2014 38.3 38.36 38.3 38.36 2,724
06/25/2014 38.28 38.55 38.28 38.507 1,577
06/24/2014 38.61 38.7399 38.52 38.52 2,441
06/23/2014 38.53 38.53 38.53 38.53 212
06/20/2014 38.7 38.7 38.6159 38.6159 912
06/19/2014 38.77 38.78 38.65 38.78 2,055
06/18/2014 38.3 38.63 38.2701 38.63 1,306
06/17/2014 38.208 38.208 38.1301 38.1301 614
06/16/2014 38.26 38.2887 38.1301 38.27 1,559
06/13/2014 38.09 38.18 38.09 38.176 1,770
06/12/2014 38.3 38.3 37.928 37.928 1,669
06/11/2014 38.305 38.305 38.1935 38.22 1,288
06/10/2014 38.3473 38.3473 38.3 38.3 1,438
06/09/2014 38.48 38.51 38.35 38.496 5,260
06/06/2014 38.41 38.46 38.405 38.46 1,909
06/05/2014 37.96 38.27 37.9301 38.27 1,896
06/04/2014 37.945 38.07 37.84 37.99 2,516
06/03/2014 37.82 37.96 37.82 37.96 21,334
06/02/2014 37.79 38.02 37.79 37.9765 679
05/30/2014 37.65 37.915 37.65 37.915 4,279
05/29/2014 37.642 37.69 37.642 37.674 1,439
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.

Research Brokers before you trade

Want to trade FX?