Register for real-time alerts, custom portfolio, and market movers
PXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 31.88 | -0.04 | -0.13% | 31.84 | 31.91 | 31.70 | 8,319 |
| Apr 26 2024 | 31.92 | 0.23 | 0.73% | 31.63 | 31.9429 | 31.63 | 5,557 |
| Apr 25 2024 | 31.69 | 0.21 | 0.67% | 31.40 | 31.72 | 31.0743 | 12,193 |
| Apr 24 2024 | 31.48 | -0.16 | -0.51% | 31.50 | 31.7001 | 31.24 | 6,820 |
| Apr 23 2024 | 31.64 | 0.46 | 1.48% | 31.04 | 31.69 | 30.9425 | 25,756 |
| Apr 22 2024 | 31.18 | 0.00 | 0.00% | 31.00 | 31.44 | 30.57 | 29,678 |
| Apr 19 2024 | 31.18 | 0.35 | 1.14% | 30.67 | 31.19 | 30.67 | 14,584 |
| Apr 18 2024 | 30.83 | -0.12 | -0.39% | 31.09 | 31.35 | 30.8102 | 24,965 |
| Apr 17 2024 | 30.95 | -0.31 | -0.99% | 31.18 | 31.64 | 30.95 | 11,933 |
| Apr 16 2024 | 31.26 | -0.32 | -1.01% | 31.045 | 31.31 | 31.045 | 10,516 |
| Apr 15 2024 | 31.58 | -0.37 | -1.16% | 32.19 | 32.3182 | 31.51 | 62,177 |
| Apr 12 2024 | 31.95 | -0.60 | -1.85% | 32.91 | 32.91 | 31.7896 | 20,621 |
| Apr 11 2024 | 32.5506 | -0.01 | -0.03% | 32.66 | 32.69 | 32.30 | 8,871 |
| Apr 10 2024 | 32.56 | 0.21 | 0.65% | 32.05 | 32.66 | 32.05 | 18,634 |
| Apr 09 2024 | 32.35 | -0.31 | -0.94% | 32.71 | 32.88 | 32.2279 | 12,501 |
| Apr 08 2024 | 32.6583 | -0.36 | -1.10% | 33.22 | 33.22 | 32.6583 | 7,997 |
| Apr 05 2024 | 33.02 | 0.17 | 0.52% | 32.94 | 33.21 | 32.755 | 8,717 |
| Apr 04 2024 | 32.85 | -0.44 | -1.32% | 33.35 | 33.35 | 32.8136 | 10,441 |
| Apr 03 2024 | 33.29 | 0.76 | 2.34% | 32.72 | 33.30 | 32.72 | 8,102 |
| Apr 02 2024 | 32.53 | 0.47 | 1.47% | 32.21 | 32.57 | 32.21 | 10,266 |
| Apr 01 2024 | 32.06 | 0.30 | 0.94% | 31.83 | 32.1379 | 31.83 | 7,406 |
| Mar 28 2024 | 31.76 | 0.23 | 0.72% | 31.64 | 31.8999 | 31.64 | 9,105 |
| Mar 27 2024 | 31.5314 | 0.33 | 1.06% | 31.13 | 31.5314 | 31.13 | 6,495 |
| Mar 26 2024 | 31.20 | -0.31 | -0.98% | 31.60 | 31.60 | 31.155 | 7,119 |
| Mar 25 2024 | 31.51 | 0.19 | 0.61% | 31.32 | 31.7096 | 31.32 | 4,733 |
| Mar 22 2024 | 31.32 | -0.27 | -0.85% | 31.64 | 31.64 | 31.28 | 18,240 |
| Mar 21 2024 | 31.59 | 0.35 | 1.12% | 31.29 | 31.605 | 31.29 | 21,524 |
| Mar 20 2024 | 31.24 | 0.04 | 0.13% | 31.02 | 31.35 | 30.7758 | 63,290 |
| Mar 19 2024 | 31.20 | 0.51 | 1.66% | 30.58 | 31.21 | 30.58 | 11,805 |
| Mar 18 2024 | 30.69 | -0.13 | -0.42% | 30.90 | 30.90 | 30.475 | 15,411 |
| Mar 15 2024 | 30.82 | 0.17 | 0.55% | 30.53 | 31.00 | 30.53 | 24,811 |
| Mar 14 2024 | 30.65 | 0.36 | 1.19% | 30.44 | 30.71 | 30.2351 | 14,260 |
| Mar 13 2024 | 30.29 | 0.41 | 1.37% | 30.14 | 30.4151 | 30.11 | 46,712 |
| Mar 12 2024 | 29.88 | 0.04 | 0.13% | 29.94 | 30.00 | 29.73 | 6,539 |
| Mar 11 2024 | 29.84 | 0.24 | 0.81% | 29.59 | 29.85 | 29.38 | 7,791 |
| Mar 08 2024 | 29.6005 | -0.16 | -0.54% | 29.76 | 29.93 | 29.43 | 15,441 |
| Mar 07 2024 | 29.76 | 0.49 | 1.67% | 29.26 | 29.81 | 29.26 | 21,157 |
| Mar 06 2024 | 29.27 | 0.05 | 0.17% | 29.54 | 29.63 | 29.18 | 8,253 |
| Mar 05 2024 | 29.22 | 0.23 | 0.79% | 28.99 | 29.44 | 28.99 | 6,250 |
| Mar 04 2024 | 28.99 | -0.54 | -1.83% | 29.47 | 29.47 | 28.98 | 10,577 |
| Mar 01 2024 | 29.53 | 0.74 | 2.57% | 29.10 | 29.71 | 29.10 | 33,956 |
| Feb 29 2024 | 28.79 | -0.15 | -0.52% | 29.07 | 29.33 | 28.70 | 11,102 |
| Feb 28 2024 | 28.94 | -0.05 | -0.17% | 29.06 | 29.27 | 28.86 | 23,800 |
| Feb 27 2024 | 28.99 | -0.11 | -0.38% | 29.10 | 29.1499 | 28.90 | 21,939 |
| Feb 26 2024 | 29.10 | 0.05 | 0.17% | 29.08 | 29.26 | 28.93 | 8,093 |
| Feb 23 2024 | 29.05 | -0.23 | -0.79% | 29.00 | 29.205 | 28.65 | 13,786 |
| Feb 22 2024 | 29.28 | 0.12 | 0.41% | 29.13 | 29.30 | 28.88 | 12,646 |
| Feb 21 2024 | 29.16 | 0.36 | 1.25% | 28.83 | 29.43 | 28.83 | 12,125 |
| Feb 20 2024 | 28.80 | -0.36 | -1.23% | 29.10 | 29.10 | 28.67 | 105,536 |
| Feb 16 2024 | 29.16 | 0.02 | 0.07% | 29.10 | 29.37 | 28.98 | 14,647 |
| Feb 15 2024 | 29.14 | 1.01 | 3.59% | 28.19 | 29.16 | 28.19 | 17,278 |
| Feb 14 2024 | 28.13 | 0.07 | 0.25% | 28.30 | 28.4101 | 27.98 | 17,189 |
| Feb 13 2024 | 28.06 | -0.51 | -1.79% | 28.34 | 28.34 | 27.81 | 11,564 |
| Feb 12 2024 | 28.57 | 0.44 | 1.56% | 28.19 | 28.70 | 28.19 | 32,462 |
| Feb 09 2024 | 28.13 | -0.15 | -0.53% | 28.23 | 28.315 | 28.00 | 445,024 |
| Feb 08 2024 | 28.28 | 0.24 | 0.86% | 27.98 | 28.3399 | 27.98 | 158,924 |
| Feb 07 2024 | 28.04 | 0.18 | 0.65% | 28.01 | 28.06 | 27.70 | 11,461 |
| Feb 06 2024 | 27.86 | 0.41 | 1.49% | 27.64 | 28.055 | 27.62 | 36,453 |
| Feb 05 2024 | 27.45 | -0.31 | -1.12% | 27.66 | 27.66 | 27.19 | 19,053 |
| Feb 02 2024 | 27.76 | -0.73 | -2.56% | 28.36 | 28.36 | 27.76 | 94,655 |
| Feb 01 2024 | 28.49 | -0.25 | -0.87% | 29.03 | 29.07 | 28.075 | 15,530 |
| Jan 31 2024 | 28.74 | -0.61 | -2.08% | 29.23 | 29.4198 | 28.73 | 34,276 |
