Historical Stock Prices

(ETF)
PEK 
$40.8
*  
0.30
0.73%
Get PEK Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PEK 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 40.55 40.8 40.52 40.8 13,044
12/01/2016 40.82 41.33 40.8 41.1 638,406
11/30/2016 40.67 40.67 40.5188 40.53 13,873
11/29/2016 40.71 40.969 40.71 40.91 17,105
11/28/2016 40.23 40.35 40.23 40.28 14,868
11/25/2016 40.14 40.3 40.12 40.12 9,152
11/23/2016 39.47 39.82 39.47 39.61 9,137
11/22/2016 39.86 39.86 39.716 39.784 7,643
11/21/2016 39.39 39.47 39.38 39.38 6,734
11/18/2016 39.18 39.18 39.0001 39.06 6,928
11/17/2016 39.23 39.31 39.23 39.31 2,689
11/16/2016 39.13 39.24 39.05 39.24 12,690
11/15/2016 39.25 39.3 39.24 39.3 5,780
11/14/2016 39.49 39.49 39.2424 39.25 16,669
11/11/2016 39.37 39.37 39.09 39.34 8,816
11/10/2016 39.13 39.16 38.8 38.91 13,554
11/09/2016 38.85 39.33 38.85 39.03 25,356
11/08/2016 38.99 39.27 38.99 39.25 5,263
11/07/2016 38.82 39.01 38.82 38.99 5,144
11/04/2016 38.76 38.9011 38.76 38.79 5,951
11/03/2016 38.98 39.09 38.98 39.03 7,424
11/02/2016 38.83 38.85 38.69 38.69 4,725
11/01/2016 39.14 39.14 38.85 38.91 7,953
10/31/2016 38.64 38.7189 38.64 38.6999 3,812
10/28/2016 38.76 38.76 38.7 38.7 3,411
10/27/2016 38.81 38.87 38.73 38.73 6,695
10/26/2016 39.07 39.09 39 39 2,737
10/25/2016 39.1256 39.2 39.1256 39.2 868
10/24/2016 39.3 39.42 39.3 39.3 5,215
10/21/2016 38.83 38.8728 38.49 38.77 4,576
10/20/2016 38.892 38.892 38.84 38.84 1,953
10/19/2016 39.1 39.1 38.86 38.86 25,317
10/18/2016 39.04 39.15 39.02 39.02 12,522
10/17/2016 38.55 38.55 38.34 38.34 22,046
10/14/2016 39.037 39.037 38.86 38.93 6,264
10/13/2016 38.8 38.8382 38.6 38.79 2,539
10/12/2016 38.81 38.92 38.81 38.85 14,709
10/11/2016 38.92 38.9911 38.85 38.85 11,406
10/10/2016 38.91 39.1 38.91 39.0768 7,332
10/07/2016 38.9 38.9 38.6767 38.8 5,880
10/06/2016 38.75 38.77 38.6808 38.71 18,416
10/05/2016 38.78 38.78 38.45 38.45 17,277
10/04/2016 38.72 38.72 38.44 38.44 9,025
10/03/2016 38.61 38.64 38.44 38.56 8,870
09/30/2016 38.5 38.65 38.42 38.42 7,966
09/29/2016 38.35 38.51 38.2938 38.35 5,282
09/28/2016 38.24 38.26 38.17 38.25 9,282
09/27/2016 38.16 38.22 38.089 38.2 9,878
09/26/2016 37.97 37.97 37.79 37.89 32,273
09/23/2016 38.63 38.6683 38.5728 38.6683 2,426
09/22/2016 39.08 39.135 38.79 38.79 7,005
09/21/2016 38.5 38.7928 38.5 38.77 3,627
09/20/2016 38.66 38.66 38.38 38.38 10,742
09/19/2016 38.65 38.765 38.65 38.74 22,695
09/16/2016 38.48 38.61 38.35 38.61 5,044
09/15/2016 38.52 38.596 38.26 38.596 5,084
09/14/2016 38.25 38.35 38.09 38.09 33,094
09/13/2016 38.51 38.51 38.15 38.37 36,135
09/12/2016 38.35 38.84 38.23 38.84 31,299
09/09/2016 39.2 39.2 38.88 38.88 21,276
09/08/2016 39.79 39.79 39.6301 39.73 26,455
09/07/2016 39.86 39.86 39.55 39.55 21,464
09/06/2016 39.64 39.8 39.54 39.8 24,127
09/02/2016 39.55 39.55 39.3497 39.4 8,178
*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?