Historical Stock Prices

(ETF)
PEY 
$12.88
*  
0.08
0.63%
Get PEY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PEY 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 12.8 12.9099 12.8 12.88 105,218
08/27/2015 12.69 12.85 12.6695 12.8 118,981
08/26/2015 12.47 12.59 12.2901 12.55 121,013
08/25/2015 12.75 12.75 12.28 12.29 197,808
08/24/2015 12.27 12.79 9.2 12.47 1,766,825
08/21/2015 13.02 13.1 12.9 12.9151 175,195
08/20/2015 13.24 13.28 13.13 13.16 106,908
08/19/2015 13.34 13.38 13.24 13.32 88,751
08/18/2015 13.43 13.45 13.38 13.4 83,295
08/17/2015 13.36 13.474 13.32 13.44 78,929
08/14/2015 13.29 13.399 13.27 13.399 53,495
08/13/2015 13.33 13.37 13.29 13.33 63,343
08/12/2015 13.23 13.38 13.2 13.35 133,516
08/11/2015 13.23 13.32 13.23 13.3 96,662
08/10/2015 13.24 13.33 13.24 13.33 53,211
08/07/2015 13.21 13.2101 13.16 13.2 46,556
08/06/2015 13.27 13.27 13.16 13.23 82,691
08/05/2015 13.29 13.372 13.25 13.25 92,769
08/04/2015 13.27 13.3 13.22 13.24 123,525
08/03/2015 13.29 13.3199 13.2301 13.29 111,725
07/31/2015 13.35 13.39 13.3 13.312 57,010
07/30/2015 13.26 13.33 13.23 13.31 97,812
07/29/2015 13.18 13.3 13.18 13.29 275,164
07/28/2015 13.11 13.21 13.05 13.1901 142,489
07/27/2015 12.99 13.0862 12.97 13.06 129,488
07/24/2015 13.15 13.15 13.04 13.05 75,406
07/23/2015 13.23 13.25 13.13 13.14 58,305
07/22/2015 13.2 13.265 13.2 13.2327 117,618
07/21/2015 13.29 13.31 13.219 13.24 89,769
07/20/2015 13.34 13.34 13.261 13.2901 67,466
07/17/2015 13.43 13.43 13.332 13.34 34,643
07/16/2015 13.39 13.46 13.38 13.46 144,341
07/15/2015 13.38 13.4 13.32 13.34 112,474
07/14/2015 13.4 13.45 13.4 13.4455 57,703
07/13/2015 13.38 13.44 13.37 13.43 96,146
07/10/2015 13.31 13.3793 13.3053 13.33 58,019
07/09/2015 13.38 13.38 13.21 13.22 101,779
07/08/2015 13.29 13.34 13.22 13.26 86,793
07/07/2015 13.26 13.4 13.178 13.38 156,678
07/06/2015 13.17 13.25 13.17 13.23 102,216
07/02/2015 13.27 13.33 13.235 13.27 96,765
07/01/2015 13.27 13.29 13.22 13.26 64,750
06/30/2015 13.31 13.31 13.17 13.2 108,848
06/29/2015 13.25 13.37 13.2 13.2 94,497
06/26/2015 13.33 13.4 13.33 13.4 91,085
06/25/2015 13.4 13.41 13.32 13.3227 99,776
06/24/2015 13.43 13.46 13.39 13.4 56,605
06/23/2015 13.48 13.5 13.445 13.46 56,217
06/22/2015 13.48 13.5161 13.44 13.48 92,945
06/19/2015 13.36 13.39 13.34 13.36 133,610
06/18/2015 13.28 13.41 13.28 13.38 69,356
06/17/2015 13.25 13.28 13.21 13.264 80,737
06/16/2015 13.11 13.24 13.11 13.22 169,307
06/15/2015 13.11 13.1715 13.0702 13.14 142,971
06/12/2015 13.23 13.23 13.19 13.22 252,066
06/11/2015 13.25 13.3001 13.25 13.28 450,474
06/10/2015 13.17 13.29 13.16 13.25 152,617
06/09/2015 13.11 13.171 13.1001 13.12 391,463
06/08/2015 13.12 13.16 13.1 13.11 110,136
06/05/2015 13.19 13.19 13.1 13.15 80,637
06/04/2015 13.29 13.29 13.185 13.2 101,441
06/03/2015 13.31 13.3453 13.28 13.3 112,406
06/02/2015 13.3 13.345 13.26 13.31 118,792
06/01/2015 13.36 13.39 13.29 13.33 268,402
05/29/2015 13.4 13.4 13.29 13.34 69,055
05/28/2015 13.36 13.38 13.3 13.38 55,371
*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?