Historical Stock Prices

(ETF)
PEY 
$13.4429
*  
0.1171
0.86%
Get PEY Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 13.51 13.51 13.4 13.4429 135,441
04/16/2015 13.59 13.6199 13.511 13.56 98,731
04/15/2015 13.57 13.67 13.57 13.6 211,287
04/14/2015 13.52 13.59 13.495 13.59 282,901
04/13/2015 13.53 13.57 13.495 13.5 169,184
04/10/2015 13.46 13.57 13.46 13.54 342,831
04/09/2015 13.47 13.48 13.36 13.475 3,556,842
04/08/2015 13.46 13.52 13.41 13.455 167,944
04/07/2015 13.53 13.56 13.47 13.47 691,350
04/06/2015 13.34 13.59 13.34 13.56 1,152,026
04/02/2015 13.36 13.48 13.353 13.44 145,514
04/01/2015 13.39 13.39 13.3 13.38 141,998
03/31/2015 13.39 13.43 13.35 13.4 90,139
03/30/2015 13.33 13.4599 13.322 13.44 125,252
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
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
10/22/2014 12.67 12.7235 12.59 12.59 217,119
10/21/2014 12.5 12.63 12.4507 12.62 153,223
10/20/2014 12.3 12.459 12.3 12.4587 223,783
10/17/2014 12.39 12.4 12.29 12.34 312,427
10/16/2014 12.04 12.31 12.04 12.28 220,858
10/15/2014 12.18 12.278 11.98 12.21 584,118
10/14/2014 12.27 12.432 12.26 12.34 137,622
10/13/2014 12.29 12.38 12.22 12.22 220,133
10/10/2014 12.27 12.42 12.27 12.3 1,349,671
10/09/2014 12.48 12.53 12.299 12.3 113,799
10/08/2014 12.33 12.5154 12.29 12.5154 64,297
10/07/2014 12.4 12.41 12.2944 12.3 62,938
10/06/2014 12.51 12.51 12.3861 12.43 82,127
10/03/2014 12.43 12.47 12.4 12.45 137,321
10/02/2014 12.35 12.41 12.28 12.38 112,162
10/01/2014 12.4 12.4465 12.3265 12.34 204,548
09/30/2014 12.49 12.54 12.444 12.45 62,070
09/29/2014 12.43 12.52 12.43 12.5099 83,287
09/26/2014 12.45 12.53 12.41 12.52 45,131
09/25/2014 12.57 12.57 12.42 12.43 142,542
09/24/2014 12.51 12.58 12.46 12.56 62,269
09/23/2014 12.6 12.6 12.48 12.48 165,825
09/22/2014 12.66 12.6629 12.61 12.61 43,032
09/19/2014 12.72 12.77 12.65 12.68 126,722
09/18/2014 12.69 12.7 12.64 12.6799 156,156
09/17/2014 12.71 12.7248 12.63 12.67 92,990
09/16/2014 12.63 12.71 12.61 12.67 169,598
09/15/2014 12.64 12.64 12.59 12.6101 68,969
09/12/2014 12.81 12.81 12.6102 12.65 60,495
09/11/2014 12.73 12.79 12.671 12.77 53,763
09/10/2014 12.77 12.77 12.6856 12.76 99,140
09/09/2014 12.86 12.86 12.73 12.732 65,502
09/08/2014 12.88 12.88 12.7914 12.84 92,497
09/05/2014 12.81 12.88 12.76 12.88 110,754
09/04/2014 12.84 12.86 12.78 12.81 152,367
09/03/2014 12.82 12.86 12.8 12.81 119,447
09/02/2014 12.84 12.84 12.75 12.7999 114,803
08/29/2014 12.8 12.82 12.7499 12.82 101,998
08/28/2014 12.75 12.77 12.71 12.751 54,127
08/27/2014 12.77 12.77 12.731 12.77 112,678
08/26/2014 12.77 12.78 12.73 12.74 93,787
08/25/2014 12.76 12.78 12.725 12.74 123,268
08/22/2014 12.75 12.75 12.66 12.7 52,600
08/21/2014 12.7 12.74 12.6602 12.73 83,079
08/20/2014 12.65 12.6899 12.62 12.67 83,399
08/19/2014 12.6 12.67 12.6 12.67 64,041
08/18/2014 12.58 12.62 12.56 12.5801 153,617
08/15/2014 12.57 12.5999 12.4601 12.532 74,275
08/14/2014 12.53 12.58 12.5167 12.57 109,886
08/13/2014 12.43 12.528 12.43 12.52 86,265
08/12/2014 12.43 12.45 12.39 12.44 117,123
08/11/2014 12.4 12.4836 12.39 12.43 104,147
08/08/2014 12.23 12.39 12.23 12.39 76,698
08/07/2014 12.27 12.3 12.18 12.2178 145,467
08/06/2014 12.18 12.268 12.18 12.22 122,860
08/05/2014 12.25 12.3099 12.17 12.21 511,171
08/04/2014 12.27 12.3 12.17 12.28 170,897
08/01/2014 12.27 12.319 12.12 12.26 396,353
07/31/2014 12.42 12.44 12.282 12.282 317,859
07/30/2014 12.59 12.5936 12.44 12.46 125,944
07/29/2014 12.57 12.62 12.54 12.54 90,031
07/28/2014 12.51 12.57 12.49 12.56 88,190
07/25/2014 12.57 12.57 12.51 12.54 96,930
07/24/2014 12.6 12.65 12.5902 12.62 89,514
07/23/2014 12.68 12.68 12.6001 12.63 83,294
07/22/2014 12.67 12.6886 12.64 12.65 69,639
07/21/2014 12.64 12.67 12.6 12.64 65,787
07/18/2014 12.6 12.69 12.5625 12.69 61,756
07/17/2014 12.67 12.6871 12.548 12.555 124,419
07/16/2014 12.73 12.73 12.65 12.67 101,163
07/15/2014 12.75 12.75 12.63 12.66 117,031
07/14/2014 12.72 12.84 12.72 12.72 71,709
07/11/2014 12.75 12.76 12.69 12.71 69,879
07/10/2014 12.66 12.7592 12.65 12.73 124,716
07/09/2014 12.8 12.8 12.71 12.73 130,797
07/08/2014 12.75 12.774 12.72 12.74 80,053
07/07/2014 12.8 12.824 12.73 12.75 115,999
07/03/2014 12.81 12.82 12.79 12.8 127,807
07/02/2014 12.88 12.88 12.7601 12.78 160,629
07/01/2014 12.84 12.94 12.84 12.86 154,256
06/30/2014 12.82 12.8399 12.763 12.81 125,625
06/27/2014 12.74 12.8 12.7 12.8 52,964
06/26/2014 12.75 12.77 12.6611 12.74 83,257
06/25/2014 12.69 12.76 12.65 12.76 113,105
06/24/2014 12.75 12.79 12.6832 12.69 142,256
06/23/2014 12.8 12.8 12.7199 12.75 92,985
06/20/2014 12.8 12.8099 12.7506 12.78 105,143
06/19/2014 12.69 12.77 12.69 12.76 146,452
06/18/2014 12.61 12.71 12.61 12.71 60,404
06/17/2014 12.56 12.6472 12.5235 12.63 128,039
06/16/2014 12.52 12.61 12.5095 12.555 100,225
06/13/2014 12.45 12.54 12.45 12.5 133,766
06/12/2014 12.46 12.48 12.42 12.4799 74,193
06/11/2014 12.57 12.57 12.489 12.5 88,692
06/10/2014 12.61 12.61 12.55 12.57 303,143
06/09/2014 12.55 12.59 12.53 12.58 131,094
06/06/2014 12.53 12.5699 12.52 12.53 123,759
06/05/2014 12.39 12.51 12.36 12.5 146,605
06/04/2014 12.32 12.37 12.32 12.37 140,064
06/03/2014 12.39 12.39 12.325 12.3401 118,390
06/02/2014 12.46 12.46 12.3599 12.39 304,868
05/30/2014 12.42 12.43 12.39 12.428 158,976
05/29/2014 12.39 12.4 12.34 12.39 228,772
05/28/2014 12.39 12.39 12.339 12.35 130,974
05/27/2014 12.32 12.36 12.31 12.35 185,803
05/23/2014 12.3 12.31 12.2622 12.28 126,995
05/22/2014 12.24 12.27 12.22 12.27 123,869
05/21/2014 12.21 12.21 12.13 12.19 221,421
05/20/2014 12.25 12.25 12.11 12.16 339,274
05/19/2014 12.24 12.245 12.19 12.2302 322,048
05/16/2014 12.23 12.23 12.159 12.23 112,212
05/15/2014 12.24 12.24 12.13 12.19 150,193
05/14/2014 12.38 12.38 12.27 12.29 202,766
05/13/2014 12.45 12.45 12.3499 12.35 402,569
05/12/2014 12.39 12.42 12.35 12.41 229,801
05/09/2014 12.37 12.37 12.3 12.32 94,876
05/08/2014 12.35 12.4014 12.3099 12.34 89,505
05/07/2014 12.28 12.33 12.25 12.33 133,765
05/06/2014 12.32 12.32 12.221 12.23 109,293
05/05/2014 12.29 12.31 12.2 12.31 283,882
05/02/2014 12.28 12.376 12.27 12.29 190,482
05/01/2014 12.35 12.35 12.25 12.32 222,400
04/30/2014 12.29 12.34 12.25 12.32 62,544
04/29/2014 12.29 12.38 12.27 12.28 163,645
04/28/2014 12.28 12.32 12.202 12.2958 98,752
04/25/2014 12.25 12.2663 12.195 12.21 76,598
04/24/2014 12.3 12.3 12.23 12.24 66,773
04/23/2014 12.3 12.32 12.26 12.27 54,777
04/22/2014 12.23 12.31 12.23 12.28 185,189
04/21/2014 12.25 12.27 12.22 12.25 110,892
04/17/2014 12.27 12.27 12.23 12.26 100,948
*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?