Historical Stock Prices

(ETF)
PXSG 
$25.719
*  
0.0103
0.04%
Get PXSG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PXSG 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 25.72 25.72 25.5401 25.719 2,441
05/21/2015 25.7515 25.7515 25.6554 25.7293 3,793
05/20/2015 25.67 25.67 25.67 25.67 00
05/19/2015 25.6201 25.76 25.6201 25.67 4,599
05/18/2015 25.678 25.678 25.678 25.678 1,002
05/15/2015 25.42 25.5 25.42 25.5 332
05/14/2015 25.451 25.5 25.451 25.5 546
05/13/2015 25.23 25.33 25.23 25.33 305
05/12/2015 25.33 25.33 25.01 25.29 9,071
05/11/2015 25.422 25.5054 25.4155 25.4155 1,626
05/08/2015 25.36 25.54 25.339 25.368 3,186
05/07/2015 25.14 25.24 25.14 25.24 1,381
05/06/2015 25 25 24.9744 25 2,032
05/05/2015 25.4 25.4 25.05 25.09 1,568
05/04/2015 25.5999 25.5999 25.55 25.55 1,447
05/01/2015 25.307 25.307 25.307 25.307 273
04/30/2015 25.3699 25.3699 25.2499 25.2499 620
04/29/2015 25.678 25.71 25.678 25.6945 1,175
04/28/2015 25.71 25.81 25.71 25.81 363
04/27/2015 25.89 25.89 25.7106 25.7106 514
04/24/2015 25.9835 25.999 25.9 25.9092 1,126
04/23/2015 25.89 26.026 25.89 26.026 713
04/22/2015 25.72 25.7808 25.72 25.7801 1,027
04/21/2015 25.8368 25.8368 25.71 25.75 1,724
04/20/2015 25.7 25.8 25.7 25.7497 1,847
04/17/2015 25.6613 25.7 25.5488 25.56 5,005
04/16/2015 25.9 25.98 25.87 25.87 3,989
04/15/2015 25.88 26.01 25.88 25.9948 1,819
04/14/2015 25.74 25.81 25.66 25.7759 1,113
04/13/2015 25.85 25.9012 25.85 25.85 1,957
04/10/2015 25.907 25.907 25.81 25.8688 794
04/09/2015 25.743 25.79 25.74 25.79 1,659
04/08/2015 25.77 25.8499 25.77 25.8 4,625
04/07/2015 25.8 25.91 25.79 25.83 2,154
04/06/2015 25.53 25.91 25.53 25.8 8,241
04/02/2015 25.7665 25.7665 25.58 25.6426 4,261
04/01/2015 25.44 25.55 25.4269 25.4624 4,634
03/31/2015 25.6954 25.6954 25.57 25.6398 3,975
03/30/2015 25.51 25.8 25.51 25.7 3,186
03/27/2015 25.4 25.4699 25.29 25.4699 1,489
03/26/2015 25.3 25.38 25.23 25.38 3,751
03/25/2015 25.7291 25.7291 25.43 25.43 894
03/24/2015 25.912 25.912 25.85 25.85 1,077
03/23/2015 26 26.04 25.96 25.96 1,881
03/20/2015 25.8 25.9065 25.7801 25.861 5,924
03/19/2015 25.65 25.718 25.61 25.718 4,309
03/18/2015 25.36 25.61 25.31 25.61 2,442
03/17/2015 25.391 25.391 25.28 25.39 5,668
03/16/2015 25.39 25.396 25.318 25.396 1,349
03/13/2015 25.09 25.13 25.01 25.13 1,718
03/12/2015 25.2212 25.29 25.2212 25.29 2,279
03/11/2015 24.916 25 24.89 24.948 1,434
03/10/2015 24.85 24.888 24.81 24.81 1,939
03/09/2015 24.99 25.1399 24.99 25.1327 3,291
03/06/2015 25.2 25.2 25.11 25.11 709
03/05/2015 25.3124 25.35 25.2701 25.35 1,226
03/04/2015 25.1985 25.27 25.1901 25.27 3,696
03/03/2015 25.38 25.38 25.3584 25.3584 1,043
03/02/2015 25.38 25.42 25.3501 25.42 824
02/27/2015 25.4099 25.4399 25.362 25.4 1,247
02/26/2015 25.4484 25.4588 25.32 25.32 1,708
02/25/2015 25.43 25.489 25.42 25.42 7,109
02/24/2015 25.38 25.4 25.3 25.4 2,807
02/23/2015 25.22 25.2501 25.22 25.2501 1,271
*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?