Historical Stock Prices

(ETF)
PXLG 
$33.1
*  
0.03
0.09%
Get PXLG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PXLG 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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 33.16 33.16 33.09 33.1 2,204
08/27/2015 33.03 33.2799 32.6401 33.07 16,311
08/26/2015 31.53 31.8 31.29 31.64 2,758
08/25/2015 32.671 32.671 31.52 31.53 10,724
08/24/2015 29.06 32.5799 26.37 31.64 43,821
08/21/2015 33.47 33.4995 32.7 32.82 13,810
08/20/2015 34.49 34.49 34 34 12,398
08/19/2015 34.73 34.963 34.73 34.963 8,511
08/18/2015 35.12 35.1575 35.0788 35.12 2,365
08/17/2015 35.0258 35.0457 35.0258 35.0457 616
08/14/2015 34.7 34.77 34.7 34.77 1,126
08/13/2015 34.6 34.8357 34.6 34.76 800
08/12/2015 34.03 34.54 33.95 34.51 4,423
08/11/2015 34.66 34.8586 34.43 34.4556 4,250
08/10/2015 34.9226 34.9559 34.9001 34.9559 3,775
08/07/2015 34.35 34.51 34.35 34.51 3,899
08/06/2015 35.224 35.255 34.681 34.79 4,927
08/05/2015 35.47 35.557 35.45 35.47 1,800
08/04/2015 35.21 35.21 35.0582 35.1006 3,454
08/03/2015 35.03 35.03 34.7412 34.7774 91,090
07/31/2015 35.15 35.15 34.9585 35.0138 4,549
07/30/2015 34.6101 35 34.5877 35 8,160
07/29/2015 34.77 34.888 34.745 34.888 4,423
07/28/2015 34.28 34.72 34.27 34.72 2,283
07/27/2015 34.31 34.31 34.15 34.1501 1,963
07/24/2015 34.81 34.81 34.1268 34.52 2,765
07/23/2015 35 35.0005 35 35.0005 791
07/22/2015 35.02 35.14 34.999 35.104 6,471
07/21/2015 35.32 35.375 35.2 35.2613 2,889
07/20/2015 35.4 35.47 35.27 35.393 7,550
07/17/2015 35.112 35.1405 35.0968 35.1405 3,127
07/16/2015 34.951 35.1 34.951 35.083 1,848
07/15/2015 34.91 34.91 34.73 34.73 2,246
07/14/2015 34.45 34.7766 34.45 34.7766 11,188
07/13/2015 34.41 34.4621 34.3902 34.4621 3,310
07/10/2015 33.95 34.0986 33.9035 34.0986 2,947
07/09/2015 33.98 33.98 33.6 33.6 6,360
07/08/2015 33.837 33.837 33.44 33.4477 18,557
07/07/2015 33.73 34.08 33.7253 34.07 5,072
07/06/2015 33.76 34.04 33.76 33.95 8,642
07/02/2015 34.24 34.24 33.9455 34.0936 7,983
07/01/2015 34.2699 34.2699 33.9767 33.9767 42,619
06/30/2015 33.85 33.85 33.61 33.81 16,111
06/29/2015 33.89 34.08 33.7298 33.7298 6,788
06/26/2015 34.47 34.51 34.37 34.4 2,587
06/25/2015 34.589 34.62 34.44 34.4684 3,339
06/24/2015 34.77 34.79 34.501 34.5472 10,511
06/23/2015 34.6999 34.75 34.6999 34.75 4,016
06/22/2015 34.581 34.672 34.57 34.62 2,117
06/19/2015 34.64 34.64 34.3928 34.41 7,224
06/18/2015 34.37 34.719 34.37 34.669 3,098
06/17/2015 34.16 34.2705 33.9201 34.2705 1,413
06/16/2015 33.78 34.08 33.78 34.04 2,201
06/15/2015 33.73 33.87 33.73 33.8 4,805
06/12/2015 34.04 34.06 33.9166 33.953 2,925
06/11/2015 34.2 34.29 34.19 34.2199 1,059
06/10/2015 33.82 34.18 33.77 34.1466 19,441
06/09/2015 33.57 33.7 33.53 33.691 20,460
06/08/2015 33.94 33.94 33.7976 33.8 5,822
06/05/2015 34 34.07 33.97 34.0573 1,864
06/04/2015 34.1299 34.1891 34 34 1,153
06/03/2015 34.29 34.3 34.1701 34.246 4,991
06/02/2015 34.09 34.1969 34.09 34.126 4,865
06/01/2015 34.2 34.24 33.92 34.19 29,148
05/29/2015 34.2 34.2 34.03 34.1029 3,859
05/28/2015 34.22 34.2405 34.18 34.2405 3,263
*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?