Historical Stock Prices

(ETF)
PXSC 
$34.088
*  
0.1438
0.42%
Get PXSC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PXSC 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 33.89 34.1 33.89 34.088 769
08/28/2014 33.89 33.9442 33.82 33.9442 2,713
08/27/2014 33.99 33.99 33.99 33.99 100
08/26/2014 34.032 34.13 34.02 34.13 7,220
08/25/2014 33.96 33.96 33.96 33.96 131
08/22/2014 33.96 33.96 33.85 33.86 2,969
08/21/2014 33.7 33.7 33.7 33.7 00
08/20/2014 33.6 33.71 33.57 33.7 1,916
08/19/2014 33.7274 33.824 33.7274 33.824 1,618
08/18/2014 33.27 33.27 33.27 33.27 00
08/15/2014 33.27 33.27 33.27 33.27 00
08/14/2014 33.26 33.27 33.17 33.27 950
08/13/2014 33.17 33.1701 33.15 33.15 1,979
08/12/2014 32.95 32.95 32.95 32.95 1,013
08/11/2014 33.17 33.17 33.17 33.17 249
08/08/2014 32.721 32.842 32.721 32.842 333
08/07/2014 32.71 32.71 32.71 32.71 00
08/06/2014 32.72 32.72 32.71 32.71 867
08/05/2014 32.75 32.75 32.5616 32.5616 2,210
08/04/2014 32.48 32.67 32.48 32.6205 431
08/01/2014 32.5573 32.5573 32.4101 32.4101 453
07/31/2014 32.675 32.697 32.64 32.6401 2,396
07/30/2014 33.2 33.2 33.2 33.2 00
07/29/2014 33.19 33.2 33.19 33.2 516
07/28/2014 33.09 33.09 33.07 33.07 1,044
07/25/2014 33.56 33.56 33.56 33.56 00
07/24/2014 33.62 33.659 33.56 33.56 2,058
07/23/2014 33.3 33.3 33.3 33.3 00
07/22/2014 33.3 33.3 33.3 33.3 00
07/21/2014 33.3 33.3 33.3 33.3 728
07/18/2014 33.51 33.51 33.51 33.51 428
07/17/2014 33.73 33.73 33.73 33.73 00
07/16/2014 33.73 33.73 33.73 33.73 00
07/15/2014 33.73 33.73 33.73 33.73 00
07/14/2014 33.73 33.73 33.73 33.73 336
07/11/2014 33.69 33.69 33.69 33.69 00
07/10/2014 33.69 33.69 33.69 33.69 582
07/09/2014 34.246 34.246 34.246 34.246 00
07/08/2014 34.246 34.246 34.246 34.246 00
07/07/2014 34.2427 34.246 34.2427 34.246 396
07/03/2014 34.52 34.5862 34.52 34.55 1,465
07/02/2014 34.45 34.54 34.425 34.43 2,292
07/01/2014 34.65 34.65 34.65 34.65 669
06/30/2014 34.196 34.205 34.196 34.205 803
06/27/2014 33.8801 33.8801 33.8801 33.8801 00
06/26/2014 33.8 33.8801 33.8 33.8801 285
06/25/2014 33.86 33.86 33.8201 33.8201 398
06/24/2014 34.01 34.01 34.01 34.01 00
06/23/2014 34.01 34.01 34.01 34.01 1,338
06/20/2014 34.0224 34.0224 34.0224 34.0224 00
06/19/2014 34.0063 34.0224 34.0063 34.0224 499
06/18/2014 33.638 33.638 33.638 33.638 00
06/17/2014 33.638 33.638 33.638 33.638 00
06/16/2014 33.638 33.638 33.638 33.638 00
06/13/2014 33.638 33.638 33.638 33.638 00
06/12/2014 33.638 33.638 33.638 33.638 00
06/11/2014 33.638 33.638 33.638 33.638 00
06/10/2014 33.638 33.638 33.638 33.638 00
06/09/2014 33.638 33.638 33.638 33.638 00
06/06/2014 33.638 33.638 33.638 33.638 00
06/05/2014 33.6301 33.638 33.6301 33.638 322
06/04/2014 33.05 33.05 33.05 33.05 190
06/03/2014 33.0601 33.0601 33.0601 33.0601 922
06/02/2014 33.04 33.17 32.9 33.08 4,355
05/30/2014 33.1501 33.1501 33.1501 33.1501 00
05/29/2014 33.1501 33.1501 33.1501 33.1501 00
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?