Historical Stock Prices

(ETF)
PXMV 
$26.8099
*  
0.0854
0.32%
Get PXMV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PXMV 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 26.8253 26.8253 26.8099 26.8099 761
07/30/2015 26.763 26.77 26.6466 26.7245 3,650
07/29/2015 26.39 26.67 26.39 26.67 4,409
07/28/2015 26.15 26.3868 26.15 26.36 3,659
07/27/2015 26.1 26.2199 26.0701 26.08 2,663
07/24/2015 26.4099 26.4099 26.2 26.24 30,700
07/23/2015 26.54 26.54 26.25 26.31 5,788
07/22/2015 26.6699 26.6699 26.592 26.6247 2,610
07/21/2015 26.68 26.79 26.5701 26.6 11,940
07/20/2015 26.6805 26.8018 26.68 26.8018 2,040
07/17/2015 27.01 27.01 26.89 26.89 1,434
07/16/2015 27.0098 27.0098 27.0098 27.0098 00
07/15/2015 27.042 27.0699 26.9899 27.0098 2,830
07/14/2015 27.1756 27.1801 27.17 27.1801 2,871
07/13/2015 27 27.1096 27 27.1096 5,001
07/10/2015 26.967 26.967 26.9101 26.9119 1,375
07/09/2015 26.96 26.96 26.8301 26.8301 1,625
07/08/2015 27.06 27.06 26.7735 26.82 11,247
07/07/2015 26.98 27.2168 26.6916 27.2 5,687
07/06/2015 26.97 26.9904 26.8453 26.9297 3,734
07/02/2015 27.1985 27.1985 27.054 27.09 2,432
07/01/2015 27.5 27.5 26.9701 26.9701 2,988
06/30/2015 27.19 27.19 26.9653 26.9653 3,587
06/29/2015 27.25 27.25 26.9603 26.9603 7,220
06/26/2015 27.45 27.4822 27.3885 27.4822 6,543
06/25/2015 27.64 27.64 27.433 27.5 2,565
06/24/2015 27.83 27.83 27.65 27.65 2,356
06/23/2015 27.89 27.91 27.8225 27.87 3,665
06/22/2015 27.89 27.93 27.8627 27.88 4,737
06/19/2015 27.95 27.95 27.8143 27.8164 3,895
06/18/2015 27.92 28.02 27.9 28.02 5,100
06/17/2015 27.8674 27.8674 27.6836 27.81 5,692
06/16/2015 27.6701 27.7878 27.6701 27.7636 2,416
06/15/2015 27.5901 27.76 27.5899 27.6701 5,071
06/12/2015 27.7986 27.8018 27.78 27.78 4,395
06/11/2015 27.9401 27.9646 27.9401 27.9536 2,297
06/10/2015 27.85 27.949 27.85 27.8822 5,325
06/09/2015 27.64 27.68 27.6184 27.6236 1,964
06/08/2015 27.69 27.709 27.6501 27.7082 8,288
06/05/2015 27.67 27.7399 27.67 27.7 5,205
06/04/2015 27.84 27.86 27.76 27.76 3,372
06/03/2015 28.05 28.05 27.92 27.98 10,565
06/02/2015 27.893 27.959 27.8588 27.9331 5,257
06/01/2015 28.0257 28.0665 27.93 27.93 2,482
05/29/2015 27.8901 28.0799 27.8901 27.961 3,775
05/28/2015 27.97 28.1299 27.97 28.0781 1,938
05/27/2015 28.0994 28.0994 28.04 28.0694 1,288
05/26/2015 27.9324 27.9324 27.86 27.86 5,607
05/22/2015 28.2275 28.232 28.1388 28.225 6,524
05/21/2015 28.26 28.2902 28.17 28.21 14,868
05/20/2015 28.19 28.3 28.19 28.23 7,796
05/19/2015 28.1701 28.3 28.1516 28.16 9,251
05/18/2015 28.093 28.242 28.093 28.242 3,166
05/15/2015 28.0211 28.0776 27.96 28.0585 1,813
05/14/2015 27.84 28.02 27.76 27.973 12,595
05/13/2015 27.7815 27.7815 27.7266 27.7494 2,971
05/12/2015 27.7361 27.77 27.6375 27.7506 4,164
05/11/2015 27.76 27.944 27.76 27.86 5,495
05/08/2015 27.91 27.91 27.81 27.81 5,283
05/07/2015 27.49 27.67 27.49 27.58 19,573
05/06/2015 27.52 27.52 27.3324 27.4076 7,775
05/05/2015 27.88 27.88 27.521 27.55 4,618
05/04/2015 28.005 28.0156 27.93 27.97 11,017
05/01/2015 27.7092 27.8399 27.7092 27.8399 4,041
04/30/2015 27.58 27.72 27.52 27.55 7,732
*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?