Historical Stock Prices

(ETF)
PXLC 
$38.76
*  
0.16
0.41%
Get PXLC Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
05/28/2014 37.6 37.62 37.57 37.57 1,060
05/27/2014 37.598 37.6 37.47 37.47 3,116
05/23/2014 37.2801 37.4199 37.2801 37.336 1,000
05/22/2014 37.28 37.348 37.1837 37.292 1,937
05/21/2014 36.89 37.158 36.89 37.0701 1,535
05/20/2014 36.96 37.0799 36.89 36.89 675
05/19/2014 37.07 37.1694 37.0237 37.1694 2,010
05/16/2014 36.82 37.068 36.82 36.94 1,652
05/15/2014 37.14 37.14 36.9 37.01 4,634
05/14/2014 37.4 37.4 37.4 37.4 1,477
05/13/2014 37.4401 37.579 37.4401 37.4701 1,522
05/12/2014 37.4776 37.4776 37.4 37.4 456
05/09/2014 37.13 37.25 37.13 37.25 1,725
05/08/2014 37.3111 37.3111 37.07 37.09 1,539
05/07/2014 37.059 37.1 36.98 37.0605 874
05/06/2014 36.87 36.87 36.794 36.794 784
05/05/2014 37.0064 37.0064 36.95 36.95 723
05/02/2014 36.96 36.97 36.91 36.93 1,859
05/01/2014 37.015 37.1 36.9965 37.01 2,392
04/30/2014 36.95 37.07 36.94 37.05 3,937
04/29/2014 36.9495 37 36.92 36.9799 3,603
04/28/2014 36.78 36.88 36.6 36.82 1,554
04/25/2014 36.7301 36.7301 36.71 36.71 3,655
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?