Quantcast

Exchange Traded Fund Historical Stock Prices

(ETF)
PXR 
$34.4925
*  
unch
unch
Get PXR Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading PXR now


Community Rating:
View:    PXR Pre-Market
 
 
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 14-MAY-2018 TO 14-AUG-2018

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.
16:00 N/A N/A N/A 34.4925 0
08/14/2018 34.4925 34.4925 34.4925 34.4925 00
08/13/2018 34.4925 34.4925 34.4925 34.4925 224
08/10/2018 34.7978 34.9979 34.71 34.816 1,155
08/09/2018 35.5 35.6803 35.46 35.48 7,678
08/08/2018 34.43 35.54 34.43 35.54 657
08/07/2018 35.53 35.53 35.53 35.53 230
08/06/2018 35.6953 35.6953 35.6953 35.6953 00
08/03/2018 35.6953 35.6953 35.6953 35.6953 00
08/02/2018 35.6953 35.6953 35.6953 35.6953 00
08/01/2018 35.7702 35.7702 35.6953 35.6953 511
07/31/2018 35.8 35.8 35.795 35.8 589
07/30/2018 36 36 35.78 35.8 705
07/27/2018 35.55 35.6684 35.42 35.6684 1,609
07/26/2018 35.4051 35.4051 35.4051 35.4051 447
07/25/2018 35.321 35.58 35.321 35.58 867
07/24/2018 35.26 35.26 35.21 35.21 757
07/23/2018 33.96 33.96 33.96 33.96 00
07/20/2018 33.96 33.96 33.96 33.96 00
07/19/2018 33.88 33.96 33.88 33.96 630
07/18/2018 34.0109 34.06 34.0109 34.06 371
07/17/2018 33.69 34.0504 33.69 33.88 1,557
07/16/2018 33.7 33.7 33.48 33.48 922
07/13/2018 33.55 33.7 33.55 33.7 756
07/12/2018 33.64 33.64 33.64 33.64 138
07/11/2018 33.32 33.32 33.26 33.26 429
07/10/2018 34.0168 34.0299 33.676 33.676 615
07/09/2018 33.59 33.711 33.59 33.711 663
07/06/2018 33.088 33.125 33.0502 33.125 688
07/05/2018 32.87 32.87 32.87 32.87 441
07/03/2018 33.06 33.1967 33.05 33.1967 602
07/02/2018 32.93 32.93 32.928 32.93 2,551
06/29/2018 33.15 33.3976 33.15 33.24 679
06/28/2018 32.63 32.63 32.57 32.57 2,276
06/27/2018 33.32 33.4635 32.82 32.82 1,583
06/26/2018 34.0259 34.0259 34.0259 34.0259 00
06/25/2018 34.0259 34.0259 34.0259 34.0259 335
06/22/2018 34.26 34.26 34.26 34.26 00
06/21/2018 34.46 34.555 34.26 34.26 2,055
06/20/2018 34.65 34.65 34.65 34.65 512
06/19/2018 34.6 34.73 34.1298 34.73 1,658
06/18/2018 35.2644 35.3181 35.17 35.3181 2,734
06/15/2018 35.5483 35.6812 35.5483 35.6619 1,126
06/14/2018 36.53 36.53 36.53 36.53 00
06/13/2018 36.53 36.53 36.53 36.53 00
06/12/2018 36.53 36.53 36.53 36.53 304
06/11/2018 36.451 36.56 36.451 36.56 891
06/08/2018 36.5 36.5762 36.5 36.5762 357
06/07/2018 36.58 36.58 36.58 36.58 220
06/06/2018 37.1923 37.1923 37.08 37.08 310
06/05/2018 36.6286 36.6286 36.53 36.53 1,588
06/04/2018 36.6756 36.6756 36.6756 36.6756 605
06/01/2018 36.22 36.5499 36.22 36.29 2,069
05/31/2018 36.1858 36.1858 36.17 36.17 401
05/30/2018 36.14 36.14 36.14 36.14 745
05/29/2018 36.24 36.2692 35.78 35.78 2,672
05/25/2018 36.86 36.86 36.86 36.86 229
05/24/2018 36.75 36.9541 36.75 36.89 1,102
05/23/2018 36.9852 37.1 36.9852 37.1 1,451
05/22/2018 37.4631 37.4631 37.35 37.35 427
05/21/2018 37.52 37.52 37.3856 37.3856 241
05/18/2018 37.1229 37.1229 37.1229 37.1229 888
05/17/2018 37.1828 37.4373 37.09 37.1526 703
05/16/2018 37.502 37.59 37.33 37.59 733
05/15/2018 37.59 37.59 37.59 37.59 00
05/14/2018 37.59 37.59 37.59 37.59 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PXR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio