Historical Stock Prices

(ETF)
PEY 
$13.51
*  
0.06
0.44%
Get PEY Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
12/26/2014 13.59 13.64 13.5898 13.63 297,002
12/24/2014 13.48 13.55 13.48 13.54 78,636
12/23/2014 13.45 13.52 13.433 13.5 200,462
12/22/2014 13.42 13.42 13.34 13.41 102,029
12/19/2014 13.48 13.48 13.3 13.39 175,689
12/18/2014 13.25 13.4 13.2211 13.4 240,098
12/17/2014 12.93 13.17 12.93 13.15 164,634
12/16/2014 12.85 13.1199 12.83 12.9399 180,718
12/15/2014 13.07 13.09 12.87 12.92 93,535
12/12/2014 13.18 13.21 13.05 13.07 139,036
12/11/2014 13.19 13.34 13.19 13.24 173,387
12/10/2014 13.31 13.3999 13.1401 13.1401 113,397
12/09/2014 13.24 13.38 13.21 13.38 187,102
12/08/2014 13.32 13.4 13.251 13.34 393,012
12/05/2014 13.29 13.35 13.29 13.33 146,136
12/04/2014 13.35 13.35 13.262 13.33 141,853
12/03/2014 13.29 13.35 13.29 13.34 103,676
12/02/2014 13.2 13.297 13.1901 13.29 134,205
12/01/2014 13.21 13.25 13.1701 13.2 155,569
11/28/2014 13.26 13.33 13.22 13.22 60,630
11/26/2014 13.2 13.24 13.181 13.237 115,807
11/25/2014 13.2 13.21 13.13 13.1772 84,752
11/24/2014 13.2 13.2 13.13 13.15 178,732
11/21/2014 13.23 13.25 13.09 13.13 138,135
11/20/2014 13.05 13.109 13.0264 13.109 94,628
11/19/2014 13.08 13.09 13 13.07 119,105
11/18/2014 13.13 13.15 13.0901 13.12 85,870
11/17/2014 13.05 13.109 13.04 13.1 108,717
11/14/2014 13.12 13.12 13.031 13.05 113,025
11/13/2014 13.21 13.26 13.13 13.1499 200,526
11/12/2014 13.21 13.23 13.15 13.21 156,886
11/11/2014 13.27 13.27 13.2 13.22 143,153
11/10/2014 13.25 13.2799 13.21 13.26 188,909
11/07/2014 13.21 13.22 13.133 13.22 371,372
11/06/2014 13.25 13.25 13.14 13.19 201,039
11/05/2014 13.17 13.23 13.14 13.23 502,214
11/04/2014 13.13 13.167 13.06 13.13 201,421
11/03/2014 13.13 13.16 13.0864 13.13 184,716
10/31/2014 13.15 13.15 13.04 13.11 156,165
10/30/2014 12.91 13.03 12.872 12.98 154,423
10/29/2014 12.92 12.9799 12.82 12.9061 130,327
10/28/2014 12.82 12.95 12.7801 12.95 99,747
10/27/2014 12.79 12.79 12.7 12.78 122,953
10/24/2014 12.72 12.76 12.69 12.76 131,893
10/23/2014 12.67 12.75 12.6585 12.66 123,469
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?