Register for real-time alerts, custom portfolio, and market movers
PX4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6,170.78 | -41.46 | -0.67% | 6,186.23 | 6,189.59 | 6,138.65 | 0 |
| May 20 2024 | 6,212.24 | 20.05 | 0.32% | 6,199.21 | 6,230.50 | 6,196.88 | 0 |
| May 17 2024 | 6,192.19 | -17.26 | -0.28% | 6,198.72 | 6,209.73 | 6,167.31 | 0 |
| May 16 2024 | 6,209.45 | -34.71 | -0.56% | 6,244.03 | 6,244.03 | 6,203.94 | 0 |
| May 15 2024 | 6,244.16 | 11.37 | 0.18% | 6,246.02 | 6,254.97 | 6,216.99 | 0 |
| May 14 2024 | 6,232.79 | 14.88 | 0.24% | 6,220.37 | 6,238.82 | 6,204.04 | 0 |
| May 13 2024 | 6,217.91 | -6.33 | -0.10% | 6,219.67 | 6,229.25 | 6,201.15 | 0 |
| May 10 2024 | 6,224.24 | 24.47 | 0.39% | 6,232.49 | 6,252.85 | 6,218.51 | 0 |
| May 09 2024 | 6,199.77 | 40.68 | 0.66% | 6,155.36 | 6,203.53 | 6,148.54 | 0 |
| May 08 2024 | 6,159.09 | 40.39 | 0.66% | 6,130.76 | 6,177.92 | 6,128.66 | 0 |
| May 07 2024 | 6,118.70 | 60.29 | 1.00% | 6,090.73 | 6,119.91 | 6,068.73 | 0 |
| May 06 2024 | 6,058.41 | 30.68 | 0.51% | 6,036.76 | 6,084.75 | 6,032.33 | 0 |
| May 03 2024 | 6,027.73 | 34.05 | 0.57% | 6,016.05 | 6,064.49 | 6,000.96 | 0 |
| May 02 2024 | 5,993.68 | -44.61 | -0.74% | 6,019.72 | 6,021.45 | 5,988.27 | 0 |
| Apr 30 2024 | 6,038.29 | -59.89 | -0.98% | 6,105.51 | 6,110.00 | 6,029.53 | 0 |
| Apr 29 2024 | 6,098.18 | -11.97 | -0.20% | 6,129.53 | 6,141.93 | 6,098.18 | 0 |
| Apr 26 2024 | 6,110.15 | 54.43 | 0.90% | 6,098.42 | 6,130.02 | 6,066.07 | 0 |
| Apr 25 2024 | 6,055.72 | -56.61 | -0.93% | 6,113.04 | 6,114.51 | 6,011.55 | 0 |
| Apr 24 2024 | 6,112.33 | -12.39 | -0.20% | 6,126.15 | 6,153.47 | 6,103.14 | 0 |
| Apr 23 2024 | 6,124.72 | 48.38 | 0.80% | 6,095.12 | 6,128.87 | 6,085.99 | 0 |
| Apr 22 2024 | 6,076.34 | 16.04 | 0.26% | 6,095.46 | 6,097.89 | 6,052.25 | 0 |
| Apr 19 2024 | 6,060.30 | -4.08 | -0.07% | 6,021.39 | 6,072.25 | 6,005.48 | 0 |
| Apr 18 2024 | 6,064.38 | 31.20 | 0.52% | 6,056.67 | 6,075.90 | 6,027.90 | 0 |
| Apr 17 2024 | 6,033.18 | 34.46 | 0.57% | 6,014.79 | 6,091.36 | 6,014.79 | 0 |
| Apr 16 2024 | 5,998.72 | -84.51 | -1.39% | 5,974.86 | 6,029.18 | 5,974.86 | 0 |
| Apr 15 2024 | 6,083.23 | 23.38 | 0.39% | 6,088.58 | 6,145.18 | 6,072.20 | 0 |
| Apr 12 2024 | 6,059.85 | -11.19 | -0.18% | 6,125.29 | 6,142.22 | 6,038.28 | 0 |
| Apr 11 2024 | 6,071.04 | -17.13 | -0.28% | 6,089.57 | 6,121.74 | 6,034.83 | 0 |
| Apr 10 2024 | 6,088.17 | -5.23 | -0.09% | 6,132.33 | 6,133.14 | 6,037.10 | 0 |
| Apr 09 2024 | 6,093.40 | -48.50 | -0.79% | 6,121.65 | 6,134.37 | 6,081.43 | 0 |
| Apr 08 2024 | 6,141.90 | 45.29 | 0.74% | 6,088.38 | 6,160.17 | 6,088.38 | 0 |
| Apr 05 2024 | 6,096.61 | -67.74 | -1.10% | 6,087.04 | 6,096.97 | 6,064.23 | 0 |
| Apr 04 2024 | 6,164.35 | -2.39 | -0.04% | 6,165.57 | 6,193.08 | 6,154.42 | 0 |
| Apr 03 2024 | 6,166.74 | 20.42 | 0.33% | 6,156.71 | 6,171.28 | 6,137.76 | 0 |
| Apr 02 2024 | 6,146.32 | -55.91 | -0.90% | 6,195.10 | 6,239.43 | 6,140.98 | 0 |
| Mar 28 2024 | 6,202.23 | 3.04 | 0.05% | 6,215.28 | 6,235.35 | 6,202.23 | 0 |
| Mar 27 2024 | 6,199.19 | 15.04 | 0.24% | 6,185.68 | 6,216.10 | 6,175.95 | 0 |
| Mar 26 2024 | 6,184.15 | 25.65 | 0.42% | 6,165.63 | 6,187.17 | 6,146.31 | 0 |
| Mar 25 2024 | 6,158.50 | 1.46 | 0.02% | 6,155.34 | 6,168.53 | 6,121.79 | 0 |
| Mar 22 2024 | 6,157.04 | -17.99 | -0.29% | 6,153.82 | 6,176.82 | 6,140.56 | 0 |
| Mar 21 2024 | 6,175.03 | 19.03 | 0.31% | 6,209.46 | 6,210.09 | 6,145.64 | 0 |
| Mar 20 2024 | 6,156.00 | -23.83 | -0.39% | 6,144.33 | 6,160.77 | 6,127.31 | 0 |
| Mar 19 2024 | 6,179.83 | 36.51 | 0.59% | 6,144.93 | 6,180.85 | 6,137.86 | 0 |
| Mar 18 2024 | 6,143.32 | -10.42 | -0.17% | 6,163.55 | 6,170.47 | 6,134.35 | 0 |
| Mar 15 2024 | 6,153.74 | -0.53 | -0.01% | 6,155.94 | 6,188.86 | 6,151.99 | 0 |
| Mar 14 2024 | 6,154.27 | 14.38 | 0.23% | 6,154.26 | 6,196.38 | 6,148.26 | 0 |
| Mar 13 2024 | 6,139.89 | 35.30 | 0.58% | 6,118.10 | 6,153.55 | 6,106.99 | 0 |
| Mar 12 2024 | 6,104.59 | 50.43 | 0.83% | 6,078.43 | 6,109.53 | 6,041.17 | 0 |
| Mar 11 2024 | 6,054.16 | -8.98 | -0.15% | 6,029.42 | 6,057.75 | 6,027.22 | 0 |
| Mar 08 2024 | 6,063.14 | 9.08 | 0.15% | 6,055.51 | 6,077.78 | 6,046.95 | 0 |
| Mar 07 2024 | 6,054.06 | 46.21 | 0.77% | 5,985.80 | 6,064.31 | 5,971.30 | 0 |
| Mar 06 2024 | 6,007.85 | 17.06 | 0.28% | 5,986.23 | 6,017.82 | 5,982.63 | 0 |
| Mar 05 2024 | 5,990.79 | -17.20 | -0.29% | 5,999.30 | 6,012.68 | 5,983.86 | 0 |
| Mar 04 2024 | 6,007.99 | 14.04 | 0.23% | 5,994.56 | 6,008.00 | 5,980.60 | 0 |
| Mar 01 2024 | 5,993.95 | 6.42 | 0.11% | 6,005.67 | 6,016.74 | 5,969.07 | 0 |
| Feb 29 2024 | 5,987.53 | -20.03 | -0.33% | 6,021.20 | 6,024.08 | 5,987.53 | 0 |
| Feb 28 2024 | 6,007.56 | -0.12 | 0.00% | 6,006.53 | 6,011.55 | 5,990.05 | 0 |
| Feb 27 2024 | 6,007.68 | 15.67 | 0.26% | 5,990.09 | 6,013.29 | 5,982.75 | 0 |
| Feb 26 2024 | 5,992.01 | -29.56 | -0.49% | 6,010.53 | 6,011.73 | 5,987.21 | 0 |
| Feb 23 2024 | 6,021.57 | 38.04 | 0.64% | 5,991.34 | 6,027.89 | 5,979.67 | 0 |
| Feb 22 2024 | 5,983.53 | 76.63 | 1.30% | 5,958.00 | 5,994.20 | 5,941.50 | 0 |
