Historical Stock Prices

(ETF)
PXLG 
$33.05
*  
unch
unch
Get PXLG Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 33.16 33.16 32.99 33.05 4,577
12/23/2014 33.11 33.11 32.97 33.05 11,977
12/22/2014 32.92 32.92 32.8 32.91 32,739
12/19/2014 32.8 32.9 32.71 32.7915 15,678
12/18/2014 32.57 32.7 32.43 32.69 15,046
12/17/2014 31.4 31.9161 31.37 31.9161 9,905
12/16/2014 31.46 31.97 31.39 31.41 14,593
12/15/2014 32.12 32.132 31.6556 31.6686 11,713
12/12/2014 32.09 32.256 31.94 31.94 14,201
12/11/2014 32.53 32.68 32.3 32.3 8,714
12/10/2014 32.56 32.5813 32.1999 32.24 12,254
12/09/2014 32.41 32.69 32.3495 32.66 3,478
12/08/2014 33.06 33.06 32.67 32.769 15,807
12/05/2014 33.24 33.25 33.0699 33.07 10,687
12/04/2014 33.13 33.19 33.05 33.1 10,954
12/03/2014 33.042 33.14 33.04 33.1399 4,582
12/02/2014 32.93 33.1 32.92 32.98 5,399
12/01/2014 33.0029 33.0029 32.79 32.88 63,947
11/28/2014 33.13 33.17 33.04 33.06 1,835
11/26/2014 33.162 33.24 33.162 33.24 16,276
11/25/2014 33.39 33.39 33.1852 33.1852 20,645
11/24/2014 33.25 33.25 33.14 33.18 7,685
11/21/2014 33.32 33.32 32.98 33.065 34,791
11/20/2014 32.89 32.97 32.89 32.93 8,621
11/19/2014 32.93 32.93 32.65 32.824 12,345
11/18/2014 32.8 32.9327 32.74 32.863 5,716
11/17/2014 32.72 32.75 32.64 32.721 10,497
11/14/2014 32.69 32.72 32.63 32.678 8,720
11/13/2014 32.62 32.67 32.448 32.64 2,251
11/12/2014 32.37 32.51 32.37 32.49 9,742
11/11/2014 32.38 32.43 32.32 32.43 35,718
11/10/2014 32.39 32.39 32.25 32.352 4,688
11/07/2014 32.31 32.34 32.27 32.33 2,945
11/06/2014 32.23 32.3849 32.22 32.3849 8,932
11/05/2014 32.42 32.42 32.16 32.27 9,032
11/04/2014 32.17 32.28 31.8801 32.0699 12,410
11/03/2014 32.26 32.32 32.156 32.156 31,030
10/31/2014 32.24 32.24 32.052 32.1299 32,859
10/30/2014 31.55 31.84 31.48 31.69 12,378
10/29/2014 31.64 31.6593 31.5 31.56 11,718
10/28/2014 31.18 31.52 31.17 31.48 30,207
10/27/2014 31.25 31.25 31.09 31.18 9,199
10/24/2014 31.17 31.31 31.13 31.31 2,933
10/23/2014 31.1 31.28 30.91 31.15 17,908
10/22/2014 30.96 30.96 30.7399 30.7399 11,591
10/21/2014 30.59 30.9 30.59 30.9 11,210
10/20/2014 29.97 30.33 29.97 30.33 6,497
10/17/2014 30.09 30.2 29.89 29.89 72,687
10/16/2014 29.22 29.783 29.22 29.61 3,653
10/15/2014 29.63 29.8099 28.45 29.67 21,109
10/14/2014 30.18 30.3552 29.54 29.95 19,717
10/13/2014 30.62 30.7499 30.14 30.14 17,795
10/10/2014 31.0401 31.304 30.7001 30.7001 20,969
10/09/2014 31.76 31.76 31.19 31.19 21,966
10/08/2014 31.22 31.77 31.14 31.77 1,894
10/07/2014 31.4 31.48 31.16 31.16 14,344
10/06/2014 31.62 31.7 31.44 31.53 15,746
10/03/2014 31.44 31.68 31.44 31.64 53,755
10/02/2014 31.36 31.38 31.07 31.38 19,372
10/01/2014 31.61 31.61 31.3001 31.35 99,293
09/30/2014 31.8422 31.91 31.8422 31.85 3,771
09/29/2014 31.63 31.84 31.59 31.79 5,612
09/26/2014 31.59 31.89 31.59 31.89 5,824
09/25/2014 32.01 32.01 31.52 31.58 5,538
09/24/2014 31.78 32.1 31.77 32.067 181,521
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?