Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PXA )

1.000 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2022 0 +0.00(+0.00%)
Feb 08, 2022 0.9700 0.9800 0.9600 0.9800 21,474 +0.02(+2.08%)
Feb 07, 2022 1.000 1.000 0.9600 0.9600 24,383 -0.04(-4.00%)
Feb 04, 2022 0.9600 1.000 0.9600 1.000 213,062 +0.02(+2.04%)
Feb 03, 2022 0.9400 1.000 0.9300 0.9800 96,626 +0.07(+7.69%)
Feb 02, 2022 0.9400 0.9400 0.9100 0.9100 26,632 -0.03(-3.19%)
Feb 01, 2022 0.9300 0.9400 0.9100 0.9400 32,735 -0.01(-1.05%)
Jan 31, 2022 0.9800 0.9800 0.9500 0.9500 22,924 -0.02(-2.06%)
Jan 28, 2022 0.9600 0.9900 0.9300 0.9700 49,925 -0.04(-3.96%)
Jan 27, 2022 0.9400 1.020 0.9400 1.010 98,092 +0.10(+10.99%)
Jan 26, 2022 0.9500 0.9600 0.9000 0.9100 50,040 -0.03(-3.19%)
Jan 25, 2022 0.8500 0.9400 0.8500 0.9400 63,796 +0.08(+9.30%)
Jan 24, 2022 0.8500 0.8600 0.8100 0.8600 120,338 -0.02(-2.27%)
Jan 21, 2022 0.8700 0.9100 0.8200 0.8800 226,090 -0.01(-1.12%)
Jan 20, 2022 0.9100 0.9100 0.7900 0.8900 351,441 -0.04(-4.30%)
Jan 19, 2022 0.8200 0.9400 0.7700 0.9300 280,145 +0.16(+20.78%)
Jan 18, 2022 0.6700 0.8400 0.6700 0.7700 248,475 +0.13(+20.31%)
Jan 17, 2022 0.6700 0.7000 0.6300 0.6400 177,415 -0.03(-4.48%)
Jan 14, 2022 0.6000 0.6700 0.6000 0.6700 210,880 +0.06(+9.84%)
Jan 13, 2022 0.6100 0.6300 0.6000 0.6100 150,700 +0.02(+3.39%)
Jan 12, 2022 0.5900 0.5900 0.5800 0.5900 13,000 +0.01(+1.72%)
Jan 11, 2022 0.6000 0.6000 0.5700 0.5800 48,524 -0.02(-3.33%)
Jan 10, 2022 0.5800 0.6000 0.5700 0.6000 33,400 +0.00(+0.00%)
Jan 07, 2022 0.5900 0.6000 0.5700 0.6000 20,380 +0.00(+0.00%)
Jan 06, 2022 0.6000 0.6000 0.5900 0.6000 29,500 +0.00(+0.00%)
Jan 05, 2022 0.5600 0.6100 0.5300 0.6000 361,844 +0.05(+9.09%)
Jan 04, 2022 0.5600 0.5600 0.5500 0.5500 7,860 +0.00(+0.00%)
Dec 31, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 30, 2021 0.5300 0.5400 0.5300 0.5300 14,900 -0.01(-1.85%)
Dec 29, 2021 0.5600 0.5600 0.5300 0.5400 7,007 -0.02(-3.57%)
Dec 24, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 23, 2021 0.5700 0.5700 0.5700 0.5700 12,560 +0.01(+1.79%)
Dec 22, 2021 0.5300 0.5600 0.5200 0.5600 51,424 +0.03(+5.66%)
Dec 21, 2021 0.5400 0.5400 0.5300 0.5300 6,000 -0.01(-1.85%)
Dec 20, 2021 0.5300 0.5600 0.5300 0.5400 38,600 +0.01(+1.89%)
Dec 17, 2021 0.5800 0.5800 0.5200 0.5300 21,146 -0.05(-8.62%)
Dec 15, 2021 0.5800 0.5800 0.5800 100 -0.02(-3.33%)
Dec 14, 2021 0.6000 0.6000 0.6000 0.6000 7,500 +0.00(+0.00%)
Dec 13, 2021 0.6700 0.6700 0.6000 0.6000 27,000 -0.07(-10.45%)
Dec 10, 2021 0.5800 0.6700 0.5800 0.6700 230,300 +0.09(+15.52%)
Dec 09, 2021 0.5600 0.5900 0.5600 0.5800 34,100 +0.00(+0.00%)
Dec 08, 2021 0.5500 0.6100 0.5000 0.5800 87,772 +0.03(+5.45%)
Dec 07, 2021 0.5900 0.5900 0.5000 0.5500 202,000 -0.03(-5.17%)
Dec 06, 2021 0.5500 0.6000 0.5500 0.5800 79,903 +0.02(+3.57%)
Dec 03, 2021 0.5500 0.5600 0.5200 0.5600 37,540 +0.01(+1.82%)
Dec 02, 2021 0.5300 0.5800 0.5300 0.5500 64,485 +0.02(+3.77%)
Dec 01, 2021 0.5200 0.5300 0.5000 0.5300 53,100 +0.01(+1.92%)
Nov 30, 2021 0.5500 0.5500 0.5200 0.5200 42,319 -0.06(-10.34%)
Nov 29, 2021 0.5900 0.5900 0.5600 0.5800 24,600 -0.01(-1.69%)
Nov 26, 2021 0.6200 0.6200 0.5800 0.5900 29,500 -0.01(-1.67%)
Nov 25, 2021 0.5900 0.6000 0.5900 0.6000 76,500 +0.00(+0.00%)
Nov 24, 2021 0.6100 0.6100 0.5800 0.6000 89,507 -0.02(-3.23%)
Nov 23, 2021 0.6700 0.6700 0.6000 0.6200 39,298 -0.06(-8.82%)
Nov 22, 2021 0.6900 0.6900 0.6800 0.6800 19,200 +0.01(+1.49%)
Nov 19, 2021 0.6700 0.6900 0.6500 0.6700 31,050 +0.02(+3.08%)
Nov 18, 2021 0.6800 0.6500 0.6500 0.6500 27,710 -0.04(-5.80%)
Nov 17, 2021 0.6900 0.7200 0.6600 0.6900 62,300 -0.01(-1.43%)
Nov 16, 2021 0.6700 0.7000 0.6700 0.7000 54,706 +0.02(+2.94%)
Nov 15, 2021 0.6800 0.7200 0.6400 0.6800 150,929 +0.02(+3.03%)
Nov 12, 2021 0.7400 0.7400 0.6600 0.6600 116,076 -0.02(-2.94%)
Nov 11, 2021 0.6300 0.7200 0.6200 0.6800 225,454 +0.12(+21.43%)
Nov 09, 2021 0.5700 0.5700 0.5500 0.5600 52,272 +0.00(+0.00%)
Nov 08, 2021 0.5800 0.5800 0.5500 0.5600 83,210 -0.01(-1.75%)
Nov 05, 2021 0.5400 0.5700 0.5200 0.5700 246,857 +0.04(+7.55%)
Nov 04, 2021 0.5500 0.5700 0.5200 0.5300 264,151 +0.01(+1.92%)
Nov 03, 2021 0.5100 0.5500 0.5000 0.5200 437,279 +0.03(+6.12%)
Nov 02, 2021 0.4550 0.4950 0.4250 0.4900 194,230 +0.02(+3.16%)
Nov 01, 2021 0.4900 0.5000 0.4500 0.4750 460,101 +0.02(+5.56%)
Oct 29, 2021 0.4150 0.4600 0.4150 0.4500 188,708 +0.04(+9.76%)
Oct 28, 2021 0.4200 0.4200 0.4100 0.4100 23,015 +0.00(+0.00%)
Oct 27, 2021 0.4500 0.4600 0.4000 0.4100 244,301 -0.03(-6.82%)
Oct 26, 2021 0.3950 0.4400 0.4400 236,050 +0.03(+7.32%)
Oct 25, 2021 0.4050 0.4200 0.4000 0.4100 54,114 -0.01(-2.38%)
Oct 22, 2021 0.4000 0.4200 0.3900 0.4200 76,201 +0.00(+0.00%)
Oct 20, 2021 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 19, 2021 0.4200 0.4400 0.4100 0.4200 20,002 +0.01(+2.44%)
Oct 18, 2021 0.4100 0.4100 0.4100 0.4100 3,600 +0.00(+0.00%)
Oct 15, 2021 0.4100 0.4100 0.4100 0.4100 2,100 +0.00(+0.00%)
Oct 14, 2021 0.4200 0.4200 0.4100 0.4100 3,200 -0.02(-4.65%)
Oct 13, 2021 0.4200 0.4450 0.4100 0.4300 49,580 +0.01(+2.38%)
Oct 12, 2021 0.4500 0.4500 0.4050 0.4200 57,885 -0.04(-8.70%)
Oct 08, 2021 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Oct 07, 2021 0.4350 0.4500 0.4000 0.4500 60,000 +0.02(+4.65%)
Oct 06, 2021 0.4200 0.5000 0.4100 0.4300 309,950 +0.04(+10.26%)
Oct 05, 2021 0.4100 0.4100 0.3700 0.3900 32,200 +0.00(+0.00%)
Oct 04, 2021 0.4150 0.4200 0.3800 0.3900 22,500 -0.04(-9.30%)
Oct 01, 2021 0.3750 0.4300 0.3700 0.4300 145,500 +0.07(+17.81%)
Sep 30, 2021 0.3650 0.3650 0.3650 0.3650 24,500 -0.02(-3.95%)
Sep 29, 2021 0.3850 0.3850 0.3450 0.3800 125,500 -0.01(-1.30%)
Sep 28, 2021 0.4000 0.4000 0.3750 0.3850 77,200 -0.02(-3.75%)
Sep 27, 2021 0.3750 0.4000 0.3650 0.4000 124,026 +0.03(+6.67%)
Sep 24, 2021 0.3750 0.3750 0.3750 0.3750 9,600 +0.00(+0.00%)
Sep 23, 2021 0.3750 0.3750 0.3750 0.3750 1,026 -0.01(-1.32%)
Sep 22, 2021 0.3800 0.3800 0.3750 0.3800 26,000 -0.02(-5.00%)
Sep 21, 2021 0.3900 0.4000 0.3750 0.4000 36,983 +0.01(+2.56%)
Sep 20, 2021 0.4200 0.4200 0.3900 0.3900 29,530 -0.03(-7.14%)
Sep 17, 2021 0.4500 0.4500 0.4200 0.4200 15,010 -0.02(-4.55%)
Sep 16, 2021 0.4200 0.4400 0.4200 0.4400 35,201 +0.00(+0.00%)
Sep 15, 2021 0.4300 0.4400 0.4150 0.4400 39,254 +0.01(+2.33%)
Sep 14, 2021 0.4150 0.4300 0.4150 0.4300 7,707 +0.02(+4.88%)
Sep 13, 2021 0.4300 0.4500 0.4100 0.4100 60,515 -0.01(-1.20%)
Sep 10, 2021 0.4400 0.4400 0.4000 0.4150 81,250 -0.04(-7.78%)
Sep 09, 2021 0.4800 0.4850 0.4000 0.4500 59,600 -0.03(-6.25%)
Sep 08, 2021 0.5200 0.5200 0.4600 0.4800 222,500 -0.04(-7.69%)
Sep 07, 2021 0.5400 0.5400 0.5200 0.5200 21,160 +0.00(+0.00%)
Sep 03, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Sep 02, 2021 0.5000 0.5200 0.4900 0.5100 15,315 +0.00(+0.00%)
Sep 01, 2021 0.5500 0.5900 0.5100 0.5100 104,453 -0.03(-5.56%)
Aug 31, 2021 0.5300 0.5400 0.4900 0.5400 50,630 +0.04(+8.00%)
Aug 30, 2021 0.5600 0.5700 0.5000 0.5000 55,760 -0.05(-9.09%)
Aug 27, 2021 0.5300 0.5600 0.5300 0.5500 78,153 +0.05(+10.00%)
Aug 26, 2021 0.4900 0.5900 0.4500 0.5000 400,600 +0.04(+8.70%)
Aug 25, 2021 0.4100 0.4950 0.4000 0.4600 81,356 +0.06(+15.00%)
Aug 24, 2021 0.3650 0.4250 0.3650 0.4000 169,675 +0.05(+14.29%)
Aug 23, 2021 0.3600 0.3650 0.3500 0.3500 16,030 -0.01(-2.78%)
Aug 20, 2021 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Aug 19, 2021 0.3650 0.3700 0.3500 0.3600 25,000 +0.01(+2.86%)
Aug 18, 2021 0.3800 0.3800 0.3450 0.3500 43,436 -0.03(-6.67%)
Aug 17, 2021 0.3650 0.4100 0.3650 0.3750 210,329 +0.04(+13.64%)
Aug 16, 2021 0.3500 0.3500 0.3300 0.3300 36,811 -0.02(-5.71%)
Aug 13, 2021 0.3600 0.3600 0.3500 0.3500 5,600 -0.02(-4.11%)
Aug 12, 2021 0.3350 0.3650 0.3200 0.3650 82,300 +0.03(+10.61%)
Aug 11, 2021 0.3400 0.3400 0.3300 0.3300 7,500 -0.01(-4.35%)
Aug 10, 2021 0.3500 0.3500 0.3350 0.3450 72,800 -0.03(-6.76%)
Aug 09, 2021 0.3600 0.3700 0.3350 0.3700 50,955 +0.01(+2.78%)
Aug 06, 2021 0.3600 0.3600 0.3600 0.3600 5,500 -0.02(-5.26%)
Aug 05, 2021 0.3800 0.3800 0.3800 0.3800 500 +0.02(+4.11%)
Aug 04, 2021 0.3900 0.3900 0.3650 0.3650 6,133 -0.02(-5.19%)
Aug 03, 2021 0.3850 0.3900 0.3850 0.3850 47,525 +0.01(+2.67%)
Jul 30, 2021 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jul 29, 2021 0.3300 0.3950 0.3300 0.3800 186,179 +0.07(+20.63%)
Jul 28, 2021 0.3100 0.3350 0.3100 0.3150 70,241 +0.01(+1.61%)
Jul 27, 2021 0.2900 0.3100 0.2900 0.3100 293,478 +0.03(+8.77%)
Jul 26, 2021 0.3000 0.3200 0.2850 0.2850 59,277 -0.03(-8.06%)
Jul 23, 2021 0.3000 0.3100 0.2950 0.3100 42,000 +0.03(+10.71%)
Jul 22, 2021 0.2900 0.2950 0.2650 0.2800 105,930 -0.03(-9.68%)
Jul 21, 2021 0.2700 0.3100 0.2500 0.3100 302,683 +0.04(+14.81%)
Jul 20, 2021 0.2700 0.2700 0.2500 0.2700 15,500 -0.01(-1.82%)
Jul 19, 2021 0.2750 0.2750 0.2700 0.2750 57,800 -0.01(-1.79%)
Jul 16, 2021 0.2800 0.2800 0.2800 0.2800 4,150 -0.01(-5.08%)
Jul 15, 2021 0.2800 0.2950 0.2800 0.2950 46,000 +0.01(+5.36%)
Jul 14, 2021 0.2850 0.2900 0.2700 0.2800 33,106 -0.01(-5.08%)
Jul 13, 2021 0.2700 0.2950 0.2700 0.2950 5,000 +0.02(+7.27%)
Jul 12, 2021 0.2950 0.3000 0.2750 0.2750 14,501 -0.01(-1.79%)
Jul 09, 2021 0.2800 0.3000 0.2800 0.2800 191,350 -0.01(-5.08%)
Jul 08, 2021 0.2950 0.2950 0.2800 0.2950 44,009 +0.01(+3.51%)
Jul 07, 2021 0.2900 0.2900 0.2800 0.2850 205,300 -0.01(-1.72%)
Jul 06, 2021 0.2950 0.2950 0.2700 0.2900 81,357 -0.01(-1.69%)
Jul 05, 2021 0.3000 0.3000 0.2950 0.2950 4,020 -0.02(-6.35%)
Jul 02, 2021 0.2950 0.3150 0.2900 0.3150 7,172 +0.03(+8.62%)
Jun 30, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 29, 2021 0.3000 0.3000 0.2600 0.2900 30,503 +0.01(+1.75%)
Jun 28, 2021 0.3050 0.3200 0.2800 0.2850 97,500 -0.01(-3.39%)
Jun 25, 2021 0.2650 0.3000 0.2550 0.2950 186,567 +0.02(+9.26%)
Jun 24, 2021 0.2750 0.2750 0.2700 0.2700 3,261 +0.00(+0.00%)
Jun 23, 2021 0.2750 0.2800 0.2700 0.2700 69,010 +0.00(+0.00%)
Jun 22, 2021 0.2800 0.2800 0.2600 0.2700 27,106 -0.01(-3.57%)
Jun 21, 2021 0.2700 0.2950 0.2700 0.2800 191,262 +0.00(+0.00%)
Jun 18, 2021 0.2950 0.2950 0.2750 0.2800 66,625 -0.03(-9.68%)
Jun 17, 2021 0.3000 0.3100 0.2800 0.3100 76,755 +0.00(+0.00%)
Jun 16, 2021 0.3100 0.3100 0.3000 0.3100 66,928 +0.00(+0.00%)
Jun 15, 2021 0.3100 0.3200 0.3000 0.3100 51,053 -0.01(-3.13%)
Jun 14, 2021 0.3100 0.3250 0.3000 0.3200 126,943 +0.00(+0.00%)
Jun 11, 2021 0.3400 0.3400 0.3200 0.3200 24,966 -0.02(-5.88%)
Jun 10, 2021 0.3100 0.3500 0.3100 0.3400 150,283 +0.03(+7.94%)
Jun 09, 2021 0.3350 0.3350 0.3000 0.3150 89,533 -0.02(-4.55%)
Jun 08, 2021 0.3200 0.3300 0.3100 0.3300 21,902 +0.01(+1.54%)
Jun 07, 2021 0.3200 0.3250 0.3200 0.3250 2,394 +0.02(+4.84%)
Jun 04, 2021 0.3250 0.3250 0.3100 0.3100 34,042 -0.01(-3.13%)
Jun 03, 2021 32.00 0.3200 0.3200 0.3200 1,436,300 -0.02(-5.88%)
Jun 02, 2021 0.3400 0.3400 0.3200 0.3400 40,236 +0.01(+1.49%)
Jun 01, 2021 0.3400 0.3600 0.3300 0.3350 216,387 -0.01(-4.29%)
May 31, 2021 0.3400 0.4200 0.3400 0.3500 374,305 +0.01(+2.94%)
May 28, 2021 0.2800 0.3500 0.2800 0.3400 428,492 +0.07(+25.93%)
May 27, 2021 0.2650 0.2800 0.2650 0.2700 153,501 +0.01(+1.89%)
May 26, 2021 0.2750 0.2750 0.2600 0.2650 720,399 -0.01(-3.64%)
May 25, 2021 0.2650 0.2800 0.2600 0.2750 164,477 +0.02(+7.84%)
May 21, 2021 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
May 20, 2021 0.2800 0.3150 0.2650 0.2800 73,956 +0.01(+3.70%)
May 19, 2021 0.2900 0.2900 0.2700 0.2700 29,554 -0.03(-11.48%)
May 18, 2021 0.2900 0.3200 0.2900 0.3050 117,286 +0.01(+1.67%)
May 17, 2021 0.2700 0.3000 0.2550 0.3000 696,786 +0.02(+9.09%)
May 14, 2021 0.2950 0.2950 0.2650 0.2750 102,656 -0.01(-5.17%)
May 13, 2021 0.2850 0.2900 0.2850 0.2900 79,225 +0.01(+1.75%)
May 12, 2021 0.2800 0.3000 0.2700 0.2850 218,717 +0.01(+3.64%)
May 11, 2021 0.2800 0.2800 0.2750 0.2750 225,675 -0.01(-5.17%)
May 10, 2021 0.2950 0.3000 0.2800 0.2900 13,486 +0.01(+3.57%)
May 07, 2021 0.2900 0.3000 0.2800 0.2800 33,565 -0.02(-6.67%)
May 06, 2021 0.3000 0.3050 0.2950 0.3000 78,100 +0.01(+1.69%)
May 05, 2021 0.3000 0.3000 0.2800 0.2950 282,647 +0.01(+1.72%)
May 04, 2021 0.3150 0.3150 0.2850 0.2900 140,026 -0.03(-7.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.