Historical Stock Prices

(ETF)
PXMC 
$38.535
*  
0.045
0.12%
Get PXMC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PXMC 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 38.535 38.535 38.535 38.535 281
08/28/2014 38.47 38.5001 38.3121 38.49 5,471
08/27/2014 38.62 38.62 38.49 38.55 3,464
08/26/2014 38.56 38.639 38.53 38.54 2,726
08/25/2014 38.45 38.45 38.4 38.4 1,060
08/22/2014 38.369 38.43 38.369 38.37 2,402
08/21/2014 38.3 38.3 38.3 38.3 00
08/20/2014 38.22 38.3 38.17 38.3 3,833
08/19/2014 38.2 38.25 38.12 38.244 4,600
08/18/2014 38.07 38.07 38.07 38.07 784
08/15/2014 37.598 37.598 37.598 37.598 443
08/14/2014 37.66 37.691 37.5401 37.691 849
08/13/2014 37.34 37.34 37.34 37.34 00
08/12/2014 37.23 37.46 37.2 37.34 1,616
08/11/2014 36.8599 36.8599 36.8599 36.8599 00
08/08/2014 36.8599 36.8599 36.8599 36.8599 00
08/07/2014 36.78 36.8599 36.78 36.8599 694
08/06/2014 36.89 37.1 36.89 37.1 480
08/05/2014 37.3799 37.3799 36.94 36.94 1,411
08/04/2014 37.037 37.43 37.02 37.43 2,013
08/01/2014 37.315 37.33 37.315 37.33 1,662
07/31/2014 37.2 37.24 37.152 37.152 995
07/30/2014 37.76 37.907 37.656 37.8 6,237
07/29/2014 38.1599 38.1599 37.932 37.945 645
07/28/2014 37.92 38.0899 37.79 37.9 4,887
07/25/2014 38.06 38.13 37.87 37.87 16,620
07/24/2014 38.1 38.2201 38.03 38.09 26,025
07/23/2014 37.886 38.1 37.84 38.1 9,287
07/22/2014 38.15 38.1901 38.04 38.04 9,845
07/21/2014 37.9001 37.9001 37.9001 37.9001 2,817
07/18/2014 37.874 38.21 37.874 38.21 3,291
07/17/2014 38.069 38.069 37.98 37.98 1,288
07/16/2014 38.1025 38.15 38.1025 38.11 616
07/15/2014 38.12 38.2 38.12 38.2 495
07/14/2014 38.2999 38.2999 38.07 38.07 1,208
07/11/2014 37.8601 37.8601 37.8601 37.8601 459
07/10/2014 37.68 38.0999 37.68 38.0101 1,326
07/09/2014 38.128 38.128 38.11 38.11 1,018
07/08/2014 38.07 38.07 38.036 38.036 1,115
07/07/2014 38.2452 38.29 38.2201 38.2201 1,220
07/03/2014 38.38 38.57 38.38 38.45 1,425
07/02/2014 38.27 38.4684 38.25 38.27 5,731
07/01/2014 38.5652 38.5652 38.42 38.52 20,590
06/30/2014 38.0801 38.23 38.0801 38.115 2,411
06/27/2014 38.173 38.173 37.9877 38 1,051
06/26/2014 37.88 37.884 37.74 37.8801 522
06/25/2014 37.9 37.9892 37.9 37.9401 1,546
06/24/2014 38.1499 38.1499 38.1499 38.1499 662
06/23/2014 38.14 38.18 38.11 38.11 9,404
06/20/2014 38.07 38.16 38 38.16 1,042
06/19/2014 37.9301 38.1363 37.9301 38.1363 684
06/18/2014 37.9101 37.9101 37.9101 37.9101 00
06/17/2014 37.79 37.9101 37.79 37.9101 775
06/16/2014 37.762 37.762 37.762 37.762 527
06/13/2014 37.6699 37.6699 37.6699 37.6699 00
06/12/2014 37.6699 37.6699 37.6699 37.6699 337
06/11/2014 37.6001 37.72 37.6001 37.72 733
06/10/2014 37.86 37.86 37.8 37.802 1,478
06/09/2014 38.11 38.11 38.11 38.11 00
06/06/2014 38.0299 38.11 38.0299 38.11 285
06/05/2014 37.76 37.76 37.76 37.76 736
06/04/2014 37.43 37.43 37.42 37.43 1,248
06/03/2014 37.17 37.26 37.17 37.26 1,406
06/02/2014 37.3299 37.33 37.1501 37.21 1,151
05/30/2014 37.08 37.08 37.08 37.08 00
05/29/2014 36.9261 37.09 36.9261 37.08 740
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?