Historical Stock Prices

(ETF)
PXMG 
$31.0956
*  
0.0256
0.08%
Get PXMG Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading PXMG 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 31.1499 31.1499 31.01 31.0956 1,275
07/24/2014 30.93 31.1894 30.93 31.07 1,428
07/23/2014 30.99 31.01 30.93 30.9501 1,609
07/22/2014 31.0299 31.0299 30.89 30.89 865
07/21/2014 30.75 30.75 30.6915 30.7301 4,895
07/18/2014 30.78 30.82 30.72 30.8108 5,744
07/17/2014 30.7701 30.7701 30.5401 30.56 1,910
07/16/2014 30.84 30.84 30.84 30.84 648
07/15/2014 30.8799 30.89 30.6 30.7033 2,106
07/14/2014 30.75 30.8799 30.741 30.782 2,730
07/11/2014 30.67 30.69 30.5828 30.66 1,815
07/10/2014 30.4 30.8 30.4 30.71 4,559
07/09/2014 30.84 30.8425 30.65 30.76 4,616
07/08/2014 30.75 30.77 30.64 30.67 4,031
07/07/2014 30.98 30.98 30.851 30.898 4,342
07/03/2014 31 31 31 31 1,108
07/02/2014 30.9588 30.9588 30.87 30.95 4,826
07/01/2014 30.88 31.1 30.88 31.05 9,369
06/30/2014 30.818 30.861 30.74 30.79 5,981
06/27/2014 30.79 30.83 30.71 30.71 2,247
06/26/2014 30.68 30.8 30.593 30.79 2,406
06/25/2014 30.7 30.813 30.7 30.79 3,364
06/24/2014 31.02 31.12 30.71 30.71 4,806
06/23/2014 31.09 31.09 30.9401 31.03 4,572
06/20/2014 31.01 31.01 30.88 30.98 2,537
06/19/2014 31.07 31.07 30.94 30.99 4,304
06/18/2014 30.79 31.03 30.74 31.03 8,822
06/17/2014 30.6839 30.8393 30.6735 30.77 4,519
06/16/2014 30.6901 30.76 30.5901 30.76 1,193
06/13/2014 30.68 30.7 30.51 30.6 3,991
06/12/2014 30.421 30.6588 30.421 30.52 2,799
06/11/2014 29.3547 30.702 29.3547 30.67 2,451
06/10/2014 30.725 30.725 30.67 30.69 3,365
06/09/2014 30.94 30.9942 30.94 30.9942 756
06/06/2014 30.902 30.99 30.8901 30.99 1,382
06/05/2014 30.76 30.8525 30.48 30.79 4,148
06/04/2014 30.59 30.59 30.59 30.59 403
06/03/2014 30.4 30.53 30.39 30.49 6,683
06/02/2014 30.5 30.51 30.5 30.509 2,260
05/30/2014 30.53 30.54 30.3501 30.54 3,423
05/29/2014 30.378 30.49 30.35 30.49 16,390
05/28/2014 30.35 30.37 30.29 30.3198 2,569
05/27/2014 30.3085 30.34 30.3085 30.3331 904
05/23/2014 30.084 30.2 30.084 30.12 1,056
05/22/2014 30.1 30.1165 29.99 30.03 3,184
05/21/2014 29.8425 29.89 29.8425 29.88 1,424
05/20/2014 29.86 29.9199 29.69 29.77 2,502
05/19/2014 29.77 30.08 29.77 30.08 22,773
05/16/2014 29.817 29.831 29.69 29.83 6,370
05/15/2014 29.561 29.812 29.561 29.81 850
05/14/2014 29.98 30.15 29.98 29.98 2,153
05/13/2014 30.13 30.1465 30.13 30.1465 738
05/12/2014 29.91 30.136 29.91 30.07 7,007
05/09/2014 29.8 29.8599 29.71 29.7601 2,610
05/08/2014 30.1275 30.1665 29.808 29.82 2,062
05/07/2014 29.85 29.94 29.82 29.94 1,447
05/06/2014 30.1317 30.1317 29.9088 29.9759 2,079
05/05/2014 30.08 30.22 30.08 30.13 3,796
05/02/2014 30.15 30.22 30.08 30.08 1,489
05/01/2014 30.0065 30.0815 29.94 29.95 2,108
04/30/2014 29.9199 29.95 29.9199 29.95 1,547
04/29/2014 29.79 29.9399 29.7801 29.83 4,885
04/28/2014 29.74 29.7999 29.52 29.762 3,475
04/25/2014 29.86 29.87 29.71 29.71 2,974
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?