Historical Stock Prices

(ETF)
PEJ 
$36.36
*  
0.09
0.25%
Get PEJ Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading PEJ 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 36.37 36.49 36.23 36.36 27,330
01/22/2015 36.03 36.46 35.84 36.45 31,318
01/21/2015 35.96 35.97 35.61 35.856 43,114
01/20/2015 36.31 36.31 35.7301 35.99 61,468
01/16/2015 35.75 36.1499 35.5801 36.12 32,282
01/15/2015 36.34 36.34 35.75 35.83 84,750
01/14/2015 36.51 36.51 35.97 36.32 41,945
01/13/2015 36.52 36.88 36.23 36.51 98,443
01/12/2015 36.12 36.32 35.9101 36.27 47,349
01/09/2015 36.33 36.3595 35.87 36.02 110,336
01/08/2015 35.98 36.4199 35.98 36.27 126,456
01/07/2015 35.04 35.6704 35.04 35.55 56,063
01/06/2015 34.92 34.9899 34.1901 34.6581 25,008
01/05/2015 35.18 35.18 34.61 34.8508 44,052
01/02/2015 35.81 36 35.1661 35.49 34,786
12/31/2014 35.8 36.0199 35.71 35.73 22,929
12/30/2014 35.89 36.1 35.72 35.77 20,227
12/29/2014 35.6 36.03 35.6 36.03 15,046
12/26/2014 35.66 35.799 35.5973 35.7203 69,530
12/24/2014 35.39 35.7272 35.39 35.54 10,025
12/23/2014 35.4 35.55 35.3801 35.45 9,752
12/22/2014 35.11 35.36 35.11 35.2801 49,720
12/19/2014 35.12 35.17 34.8701 35.07 9,462
12/18/2014 34.96 35.06 34.7001 35.0326 39,344
12/17/2014 33.81 34.6748 33.81 34.6748 8,135
12/16/2014 34.03 34.26 33.8 33.8 13,668
12/15/2014 34.91 35.03 34.19 34.3 34,403
12/12/2014 34.73 35.16 34.677 34.89 22,274
12/11/2014 34.5 35.25 34.5 34.89 24,724
12/10/2014 34.8 34.8 34.4102 34.48 28,006
12/09/2014 34.47 34.8065 34.26 34.76 16,109
12/08/2014 34.82 35.03 34.644 34.738 11,667
12/05/2014 34.82 34.96 34.82 34.95 20,109
12/04/2014 34.69 34.8 34.6 34.62 17,158
12/03/2014 34.73 34.8186 34.6601 34.76 19,831
12/02/2014 34.59 34.83 34.59 34.76 15,100
12/01/2014 34.9 34.9 34.5 34.5 12,195
11/28/2014 34.67 35.15 34.59 34.94 34,610
11/26/2014 34.55 34.58 34.46 34.503 50,875
11/25/2014 34.37 34.56 34.37 34.482 64,963
11/24/2014 34.07 34.39 34.06 34.39 58,273
11/21/2014 34.23 34.23 33.9188 33.9247 77,256
11/20/2014 33.71 34.0299 33.71 33.8814 14,643
11/19/2014 34.07 34.07 33.94 33.98 6,756
11/18/2014 33.84 34.229 33.832 34.07 47,878
11/17/2014 34.18 34.18 33.9134 33.9134 13,757
11/14/2014 34.27 34.3695 34.19 34.24 7,311
11/13/2014 34.05 34.365 34.05 34.243 13,997
11/12/2014 34 34.21 33.95 34.17 22,845
11/11/2014 34 34.0961 33.87 34.0601 10,148
11/10/2014 33.85 34.0199 33.8451 33.98 7,588
11/07/2014 33.82 33.8499 33.61 33.731 25,720
11/06/2014 33.72 33.86 33.6616 33.8547 37,677
11/05/2014 33.94 33.94 33.6001 33.7301 22,196
11/04/2014 34 34 33.68 33.94 14,004
11/03/2014 34.2 34.39 34.16 34.25 86,143
10/31/2014 34.47 34.52 34.18 34.22 16,880
10/30/2014 33.6 34.16 33.6 34.05 12,183
10/29/2014 33.82 33.95 33.571 33.77 10,597
10/28/2014 33.4 33.8146 33.4 33.7822 87,329
10/27/2014 33.14 33.4628 33.14 33.437 33,550
10/24/2014 33.02 33.3432 33.02 33.32 18,674
10/23/2014 32.88 33.2608 32.88 33.06 10,630
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?