Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PAXGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 2,448.00 | 46.00 | 1.92% | 2,401.37 | 2,456.00 | 2,397.00 | 2,008.00 |
| Jul 15 2024 | 2,402.00 | 15.00 | 0.63% | 2,389.00 | 2,414.00 | 2,379.00 | 1,500.00 |
| Jul 14 2024 | 2,387.00 | 3.00 | 0.13% | 2,389.00 | 2,411.00 | 2,380.00 | 779.00 |
| Jul 13 2024 | 2,384.00 | -6.33 | -0.26% | 2,390.57 | 2,398.00 | 2,380.76 | 550.00 |
| Jul 12 2024 | 2,390.33 | 1.33 | 0.06% | 2,387.00 | 2,400.00 | 2,371.00 | 705.00 |
| Jul 11 2024 | 2,389.00 | 37.00 | 1.57% | 2,353.00 | 2,401.00 | 2,349.00 | 1,247.00 |
| Jul 10 2024 | 2,352.00 | 9.00 | 0.38% | 2,343.00 | 2,365.00 | 2,337.85 | 749.00 |
| Jul 09 2024 | 2,343.00 | -2.00 | -0.09% | 2,345.00 | 2,351.00 | 2,336.00 | 602.00 |
| Jul 08 2024 | 2,345.00 | -11.00 | -0.47% | 2,351.00 | 2,370.00 | 2,324.00 | 1,607.00 |
| Jul 07 2024 | 2,356.00 | 5.00 | 0.21% | 2,354.00 | 2,368.00 | 2,341.89 | 982.00 |
| Jul 06 2024 | 2,351.00 | -4.57 | -0.19% | 2,354.75 | 2,366.00 | 2,330.00 | 806.00 |
| Jul 05 2024 | 2,355.57 | 28.82 | 1.24% | 2,327.00 | 2,369.07 | 2,304.06 | 2,570.00 |
| Jul 04 2024 | 2,326.75 | -13.69 | -0.58% | 2,340.65 | 2,347.00 | 2,305.77 | 1,450.00 |
| Jul 03 2024 | 2,340.44 | 20.44 | 0.88% | 2,323.00 | 2,347.00 | 2,313.29 | 1,035.00 |
| Jul 02 2024 | 2,320.00 | 6.00 | 0.26% | 2,314.00 | 2,329.00 | 2,311.00 | 543.00 |
| Jul 01 2024 | 2,314.00 | 1.00 | 0.04% | 2,312.00 | 2,321.00 | 2,303.00 | 763.00 |
| Jun 30 2024 | 2,313.00 | 5.00 | 0.22% | 2,308.00 | 2,318.17 | 2,302.31 | 391.00 |
| Jun 29 2024 | 2,308.00 | -1.00 | -0.04% | 2,309.00 | 2,315.00 | 2,303.00 | 277.00 |
| Jun 28 2024 | 2,309.00 | 3.00 | 0.13% | 2,307.00 | 2,322.00 | 2,304.00 | 481.00 |
| Jun 27 2024 | 2,306.00 | 12.50 | 0.55% | 2,292.00 | 2,315.56 | 2,289.45 | 536.00 |
| Jun 26 2024 | 2,293.50 | -7.50 | -0.33% | 2,302.00 | 2,308.15 | 2,285.45 | 1,290.00 |
| Jun 25 2024 | 2,301.00 | -11.00 | -0.48% | 2,310.00 | 2,319.00 | 2,296.00 | 760.00 |
| Jun 24 2024 | 2,312.00 | -3.00 | -0.13% | 2,313.00 | 2,321.00 | 2,302.00 | 1,166.00 |
| Jun 23 2024 | 2,315.00 | -1.00 | -0.04% | 2,317.00 | 2,321.08 | 2,310.00 | 258.00 |
| Jun 22 2024 | 2,316.00 | -6.00 | -0.26% | 2,321.00 | 2,328.00 | 2,315.00 | 235.00 |
| Jun 21 2024 | 2,322.00 | -18.00 | -0.77% | 2,348.00 | 2,357.00 | 2,310.00 | 843.00 |
| Jun 20 2024 | 2,340.00 | 22.00 | 0.95% | 2,316.00 | 2,349.00 | 2,313.00 | 665.00 |
| Jun 19 2024 | 2,318.00 | -2.00 | -0.09% | 2,319.00 | 2,328.00 | 2,310.00 | 447.00 |
| Jun 18 2024 | 2,320.00 | 4.22 | 0.18% | 2,316.00 | 2,330.00 | 2,302.00 | 992.00 |
| Jun 17 2024 | 2,315.78 | -9.22 | -0.40% | 2,326.00 | 2,334.56 | 2,302.00 | 585.00 |
| Jun 16 2024 | 2,325.00 | -11.00 | -0.47% | 2,334.77 | 2,370.00 | 2,322.00 | 657.00 |
| Jun 15 2024 | 2,336.00 | 17.44 | 0.75% | 2,321.00 | 2,341.00 | 2,315.44 | 575.00 |
| Jun 14 2024 | 2,318.56 | 21.56 | 0.94% | 2,298.00 | 2,330.00 | 2,293.34 | 1,074.00 |
| Jun 13 2024 | 2,297.00 | -18.22 | -0.79% | 2,314.95 | 2,320.56 | 2,292.00 | 656.00 |
| Jun 12 2024 | 2,315.22 | 1.67 | 0.07% | 2,314.25 | 2,344.00 | 2,308.00 | 1,513.00 |
| Jun 11 2024 | 2,313.55 | -3.45 | -0.15% | 2,316.00 | 2,324.00 | 2,297.33 | 914.00 |
| Jun 10 2024 | 2,317.00 | 8.00 | 0.35% | 2,309.00 | 2,325.00 | 2,301.00 | 477.00 |
| Jun 09 2024 | 2,309.00 | 6.71 | 0.29% | 2,302.77 | 2,319.18 | 2,300.00 | 413.00 |
| Jun 08 2024 | 2,302.29 | -2.26 | -0.10% | 2,312.00 | 2,316.00 | 2,295.00 | 356.00 |
| Jun 07 2024 | 2,304.55 | -59.45 | -2.51% | 2,364.00 | 2,377.00 | 2,292.00 | 2,022.00 |
| Jun 06 2024 | 2,364.00 | 8.00 | 0.34% | 2,357.43 | 2,369.00 | 2,347.44 | 631.00 |
| Jun 05 2024 | 2,356.00 | 21.00 | 0.90% | 2,339.00 | 2,360.00 | 2,329.44 | 1,077.00 |
| Jun 04 2024 | 2,335.00 | -12.56 | -0.54% | 2,346.00 | 2,353.56 | 2,323.00 | 762.00 |
| Jun 03 2024 | 2,347.56 | 14.56 | 0.62% | 2,334.99 | 2,353.00 | 2,324.44 | 753.00 |
| Jun 02 2024 | 2,333.00 | -11.32 | -0.48% | 2,343.58 | 2,351.00 | 2,331.00 | 476.00 |
| Jun 01 2024 | 2,344.32 | 11.88 | 0.51% | 2,332.00 | 2,349.00 | 2,326.00 | 477.00 |
| May 31 2024 | 2,332.44 | -4.56 | -0.20% | 2,337.75 | 2,355.00 | 2,324.00 | 907.00 |
| May 30 2024 | 2,337.00 | 9.00 | 0.39% | 2,325.00 | 2,350.00 | 2,318.00 | 887.00 |
| May 29 2024 | 2,328.00 | -23.00 | -0.98% | 2,350.00 | 2,358.00 | 2,326.00 | 638.00 |
| May 28 2024 | 2,351.00 | -5.24 | -0.22% | 2,357.00 | 2,361.17 | 2,326.00 | 1,063.00 |
| May 27 2024 | 2,356.24 | 7.24 | 0.31% | 2,349.77 | 2,370.00 | 2,342.00 | 670.00 |
| May 26 2024 | 2,349.00 | 5.00 | 0.21% | 2,346.40 | 2,356.00 | 2,338.44 | 381.00 |
| May 25 2024 | 2,344.00 | 0.00 | 0.00% | 2,345.00 | 2,355.95 | 2,336.00 | 492.00 |
| May 24 2024 | 2,344.00 | -2.56 | -0.11% | 2,341.00 | 2,400.00 | 2,332.43 | 1,545.00 |
| May 23 2024 | 2,346.56 | -38.20 | -1.60% | 2,383.91 | 2,395.00 | 2,331.00 | 1,880.00 |
| May 22 2024 | 2,384.76 | -21.24 | -0.88% | 2,412.00 | 2,415.58 | 2,369.00 | 1,596.00 |
| May 21 2024 | 2,406.00 | -8.00 | -0.33% | 2,413.00 | 2,423.58 | 2,396.00 | 1,648.00 |
| May 20 2024 | 2,414.00 | 8.00 | 0.33% | 2,403.00 | 2,427.58 | 2,391.43 | 2,200.00 |
| May 19 2024 | 2,406.00 | 23.00 | 0.97% | 2,384.00 | 2,418.00 | 2,375.00 | 1,253.00 |
| May 18 2024 | 2,383.00 | -6.00 | -0.25% | 2,390.00 | 2,396.57 | 2,378.00 | 491.00 |
| May 17 2024 | 2,389.00 | 30.00 | 1.27% | 2,361.12 | 2,397.00 | 2,355.71 | 1,379.00 |
| May 16 2024 | 2,359.00 | -20.00 | -0.84% | 2,379.00 | 2,390.49 | 2,351.77 | 827.00 |
| May 15 2024 | 2,379.00 | 40.00 | 1.71% | 2,339.00 | 2,387.12 | 2,334.00 | 1,510.00 |
| May 14 2024 | 2,339.00 | 18.56 | 0.80% | 2,320.94 | 2,344.00 | 2,317.00 | 705.00 |
| May 13 2024 | 2,320.44 | -18.56 | -0.79% | 2,337.08 | 2,352.00 | 2,318.00 | 788.00 |
| May 12 2024 | 2,339.00 | 0.770 | 0.03% | 2,337.44 | 2,349.00 | 2,333.00 | 407.00 |
| May 11 2024 | 2,338.23 | 8.23 | 0.35% | 2,330.00 | 2,351.00 | 2,325.00 | 444.00 |
| May 10 2024 | 2,330.00 | -10.00 | -0.43% | 2,342.00 | 2,362.00 | 2,318.00 | 1,757.00 |
| May 09 2024 | 2,340.00 | 44.55 | 1.94% | 2,296.00 | 2,344.00 | 2,286.00 | 1,722.00 |
| May 08 2024 | 2,295.45 | 7.45 | 0.33% | 2,290.50 | 2,308.00 | 2,281.00 | 1,140.00 |
| May 07 2024 | 2,288.00 | -17.55 | -0.76% | 2,302.00 | 2,312.00 | 2,286.45 | 851.00 |
| May 06 2024 | 2,305.55 | 17.55 | 0.77% | 2,284.00 | 2,314.00 | 2,281.00 | 1,198.00 |
| May 05 2024 | 2,288.00 | 1.55 | 0.07% | 2,285.27 | 2,290.55 | 2,265.00 | 525.00 |
| May 04 2024 | 2,286.45 | -4.10 | -0.18% | 2,286.00 | 2,299.00 | 2,275.00 | 1,065.00 |
| May 03 2024 | 2,290.55 | -1.48 | -0.06% | 2,291.56 | 2,305.48 | 2,280.00 | 1,049.00 |
| May 02 2024 | 2,292.03 | -19.52 | -0.84% | 2,310.82 | 2,312.45 | 2,266.46 | 915.00 |
| May 01 2024 | 2,311.55 | 8.55 | 0.37% | 2,302.61 | 2,322.35 | 2,273.91 | 1,861.00 |
| Apr 30 2024 | 2,303.00 | -44.00 | -1.87% | 2,346.44 | 2,356.22 | 2,285.00 | 1,614.00 |
| Apr 29 2024 | 2,347.00 | -6.02 | -0.26% | 2,336.00 | 2,363.00 | 2,330.00 | 1,738.00 |
| Apr 28 2024 | 2,353.02 | -9.02 | -0.38% | 2,355.00 | 2,383.00 | 2,347.00 | 926.00 |
| Apr 27 2024 | 2,362.04 | 15.04 | 0.64% | 2,344.00 | 2,371.00 | 2,329.15 | 930.00 |
| Apr 26 2024 | 2,347.00 | 20.00 | 0.86% | 2,327.00 | 2,349.00 | 2,317.00 | 786.00 |
| Apr 25 2024 | 2,327.00 | 29.45 | 1.28% | 2,297.55 | 2,367.00 | 2,291.00 | 1,475.00 |
| Apr 24 2024 | 2,297.55 | -11.45 | -0.50% | 2,309.55 | 2,322.00 | 2,292.00 | 1,114.00 |
| Apr 23 2024 | 2,309.00 | -13.61 | -0.59% | 2,320.44 | 2,341.00 | 2,253.08 | 1,747.00 |
| Apr 22 2024 | 2,322.61 | -53.82 | -2.26% | 2,355.00 | 2,385.00 | 2,310.31 | 1,464.00 |
| Apr 21 2024 | 2,376.43 | -14.14 | -0.59% | 2,391.00 | 2,393.61 | 2,370.00 | 1,112.00 |
| Apr 20 2024 | 2,390.57 | -6.85 | -0.29% | 2,396.00 | 2,403.58 | 2,375.00 | 1,640.00 |
| Apr 19 2024 | 2,397.42 | 12.44 | 0.52% | 2,384.43 | 2,469.00 | 2,374.00 | 4,685.00 |
| Apr 18 2024 | 2,384.98 | -4.02 | -0.17% | 2,394.43 | 2,409.91 | 2,382.00 | 1,569.00 |
