Historical Stock Prices

(ETF)
PEY 
$13.27
*  
0.05
0.38%
Get PEY Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 13.23 13.27 13.19 13.27 105,428
03/26/2015 13.26 13.3 13.2 13.22 97,512
03/25/2015 13.37 13.44 13.27 13.28 120,446
03/24/2015 13.5 13.5 13.38 13.38 126,273
03/23/2015 13.43 13.537 13.43 13.48 130,239
03/20/2015 13.31 13.45 13.31 13.45 144,134
03/19/2015 13.3 13.34 13.25 13.28 130,258
03/18/2015 13.15 13.42 13.1223 13.37 124,184
03/17/2015 13.13 13.1999 13.12 13.19 169,284
03/16/2015 13.08 13.2 13.08 13.2 166,447
03/13/2015 13.12 13.12 12.9785 13.07 161,046
03/12/2015 13 13.21 13 13.2 163,372
03/11/2015 13.01 13.06 12.96 12.99 166,494
03/10/2015 13.13 13.13 13.01 13.01 160,567
03/09/2015 13.16 13.24 13.16 13.2 157,346
03/06/2015 13.26 13.28 13.13 13.1401 182,702
03/05/2015 13.36 13.3799 13.32 13.3599 111,825
03/04/2015 13.43 13.48 13.323 13.36 162,074
03/03/2015 13.39 13.4699 13.3601 13.43 322,526
03/02/2015 13.48 13.48 13.3899 13.45 247,530
02/27/2015 13.53 13.53 13.46 13.48 196,638
02/26/2015 13.48 13.53 13.46 13.5 93,899
02/25/2015 13.6 13.6 13.4859 13.52 190,222
02/24/2015 13.52 13.5936 13.46 13.58 141,741
02/23/2015 13.44 13.5 13.43 13.5 97,705
02/20/2015 13.46 13.49 13.35 13.48 138,393
02/19/2015 13.51 13.51 13.43 13.45 189,631
02/18/2015 13.41 13.51 13.401 13.5 138,709
02/17/2015 13.4 13.47 13.3715 13.431 148,947
02/13/2015 13.44 13.45 13.35 13.43 227,925
02/12/2015 13.45 13.49 13.43 13.485 120,556
02/11/2015 13.48 13.48 13.3376 13.4 106,391
02/10/2015 13.4 13.49 13.33 13.48 166,940
02/09/2015 13.47 13.49 13.33 13.356 274,363
02/06/2015 13.64 13.64 13.4499 13.49 355,250
02/05/2015 13.56 13.64 13.5402 13.63 169,532
02/04/2015 13.57 13.6 13.46 13.5 193,167
02/03/2015 13.37 13.56 13.37 13.56 148,633
02/02/2015 13.19 13.37 13.1 13.35 371,049
01/30/2015 13.42 13.42 13.1899 13.19 127,636
01/29/2015 13.36 13.49 13.25 13.47 191,948
01/28/2015 13.51 13.5599 13.29 13.33 138,094
01/27/2015 13.48 13.541 13.43 13.49 200,268
01/26/2015 13.46 13.57 13.39 13.57 161,666
01/23/2015 13.57 13.58 13.491 13.51 263,864
01/22/2015 13.42 13.57 13.36 13.57 189,141
01/21/2015 13.37 13.42 13.3245 13.41 124,494
01/20/2015 13.43 13.43 13.26 13.37 272,557
01/16/2015 13.24 13.37 13.2 13.37 113,940
01/15/2015 13.33 13.33 13.18 13.21 144,903
01/14/2015 13.21 13.31 13.148 13.31 115,697
01/13/2015 13.34 13.4699 13.18 13.3 321,473
01/12/2015 13.35 13.35 13.18 13.26 274,002
01/09/2015 13.46 13.46 13.283 13.32 625,858
01/08/2015 13.35 13.4399 13.33 13.43 613,341
01/07/2015 13.2 13.25 13.11 13.25 727,417
01/06/2015 13.24 13.269 13.05 13.1 850,909
01/05/2015 13.39 13.39 13.155 13.187 284,128
01/02/2015 13.48 13.55 13.3024 13.4 140,609
12/31/2014 13.66 13.667 13.49 13.5 200,890
12/30/2014 13.76 13.76 13.61 13.63 178,440
12/29/2014 13.63 13.75 13.6192 13.74 248,906
*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?