Historical Stock Prices

(ETF)
PCEF 
$23.95
*  
0.07
0.29%
Get PCEF Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading PCEF now


Community Rating:
 
 
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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 24 24 23.91 23.95 148,370
04/16/2015 24.01 24.04 23.98 24.02 131,714
04/15/2015 24.03 24.03 23.97 24.02 212,093
04/14/2015 24.07 24.12 24.05 24.1 155,197
04/13/2015 24.12 24.12 24.04 24.06 209,994
04/10/2015 24.17 24.19 24.06 24.09 269,001
04/09/2015 24.05 24.08 24.0301 24.06 166,185
04/08/2015 24.06 24.08 24 24.0377 215,735
04/07/2015 23.97 24.04 23.96 24.02 158,204
04/06/2015 23.87 23.98 23.85 23.97 232,289
04/02/2015 23.84 23.88 23.806 23.87 180,350
04/01/2015 23.88 23.88 23.79 23.8373 146,621
03/31/2015 23.86 23.9499 23.815 23.85 266,723
03/30/2015 23.84 23.89 23.84 23.87 323,472
03/27/2015 23.83 23.83 23.7701 23.8 63,154
03/26/2015 23.77 23.8 23.7493 23.79 71,797
03/25/2015 23.8 23.86 23.77 23.77 261,574
03/24/2015 23.77 23.84 23.77 23.81 68,839
03/23/2015 23.77 23.83 23.75 23.81 63,051
03/20/2015 23.7 23.8 23.7 23.78 91,099
03/19/2015 23.73 23.73 23.64 23.6799 72,395
03/18/2015 23.62 23.7699 23.56 23.738 74,251
03/17/2015 23.63 23.6601 23.58 23.63 135,983
03/16/2015 23.71 23.77 23.62 23.66 246,427
03/13/2015 23.8 23.8 23.62 23.65 115,324
03/12/2015 23.92 23.95 23.89 23.95 137,309
03/11/2015 23.9 23.9199 23.85 23.85 166,245
03/10/2015 23.89 24.019 23.85 23.8799 76,832
03/09/2015 24 24.0299 23.95 23.99 303,119
03/06/2015 24.1 24.1 23.92 23.97 136,728
03/05/2015 24.12 24.15 24.05 24.14 145,019
03/04/2015 24.05 24.12 24.04 24.108 132,486
03/03/2015 24.03 24.09 24.03 24.0812 87,421
03/02/2015 24.08 24.11 24.058 24.08 108,191
02/27/2015 24.06 24.08 24.02 24.06 125,289
02/26/2015 24.04 24.048 23.99 24.03 154,000
02/25/2015 24.05 24.06 23.99 24.02 749,788
02/24/2015 23.91 24.02 23.9 24.02 111,311
02/23/2015 23.85 23.91 23.842 23.9 112,445
02/20/2015 23.8 23.84 23.7546 23.822 115,597
02/19/2015 23.78 23.81 23.72 23.75 213,939
02/18/2015 23.76 23.78 23.6701 23.76 119,782
02/17/2015 23.78 23.82 23.7 23.72 99,229
02/13/2015 23.86 23.886 23.7901 23.82 222,097
02/12/2015 23.93 23.9799 23.92 23.9799 86,790
02/11/2015 23.94 23.94 23.85 23.87 124,818
02/10/2015 23.84 23.95 23.8155 23.91 130,262
02/09/2015 23.8 23.85 23.78 23.83 135,222
02/06/2015 23.89 23.8913 23.804 23.82 173,676
02/05/2015 23.79 23.9 23.79 23.9 198,796
02/04/2015 23.83 23.83 23.77 23.78 157,066
02/03/2015 23.71 23.83 23.71 23.83 285,121
02/02/2015 23.66 23.6999 23.55 23.66 171,717
01/30/2015 23.62 23.68 23.585 23.59 173,116
01/29/2015 23.57 23.71 23.56 23.71 72,336
01/28/2015 23.69 23.72 23.57 23.57 231,804
01/27/2015 23.66 23.73 23.61 23.6598 211,596
01/26/2015 23.77 23.787 23.7 23.7 116,693
01/23/2015 23.76 23.78 23.7001 23.74 117,906
01/22/2015 23.65 23.76 23.62 23.76 303,159
01/21/2015 23.55 23.62 23.5 23.616 115,129
01/20/2015 23.57 23.67 23.48 23.52 140,128
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?