Historical Stock Prices

(ETF)
PEY 
$12.76
*  
0.10
0.79%
Get PEY Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
04/16/2014 12.21 12.26 12.19 12.26 171,171
04/15/2014 12.12 12.17 12.03 12.16 165,251
04/14/2014 12.1 12.13 12.04 12.11 130,262
04/11/2014 12.02 12.96 11.9801 12.02 87,788
04/10/2014 12.22 12.23 12.04 12.07 110,263
04/09/2014 12.16 12.2 12.15 12.2 126,417
04/08/2014 12.08 12.18 12.042 12.1587 82,796
04/07/2014 12.13 12.17 12.06 12.07 100,325
04/04/2014 12.25 12.3 12.1101 12.13 247,239
04/03/2014 12.25 12.25 12.19 12.24 118,337
04/02/2014 12.22 12.226 12.1664 12.22 169,755
04/01/2014 12.2 12.21 12.1299 12.2099 393,865
03/31/2014 12.07 12.185 12.07 12.185 106,315
03/28/2014 11.98 12.05 11.98 12.03 131,405
03/27/2014 11.99 12.02 11.95 11.97 87,869
03/26/2014 12.06 12.1 11.98 11.98 87,364
03/25/2014 12.03 12.07 12.01 12.038 61,825
03/24/2014 12.04 12.07 11.96 12.009 83,314
03/21/2014 12.01 12.12 12.01 12.01 119,285
03/20/2014 11.93 12 11.88 12 116,792
03/19/2014 12.07 12.07 11.8901 11.93 146,456
03/18/2014 12.04 12.1 11.99 12.08 184,328
03/17/2014 11.97 12.03 11.96 12.01 94,873
03/14/2014 11.87 11.95 11.8698 11.94 100,479
03/13/2014 11.97 11.98 11.876 11.91 87,160
03/12/2014 11.87 11.95 11.85 11.95 144,311
03/11/2014 11.97 11.97 11.8601 11.9 106,488
03/10/2014 11.9 11.95 11.9 11.94 219,026
03/07/2014 11.92 11.95 11.885 11.94 111,562
03/06/2014 11.95 11.95 11.88 11.9 98,690
03/05/2014 11.96 11.96 11.9 11.9109 83,921
03/04/2014 11.88 11.99 11.88 11.95 82,658
03/03/2014 11.78 11.82 11.7 11.78 107,960
02/28/2014 11.79 11.87 11.78 11.83 70,284
02/27/2014 11.72 11.76 11.691 11.75 158,323
02/26/2014 11.7 11.752 11.6901 11.72 112,648
02/25/2014 11.7 11.76 11.6701 11.69 117,987
02/24/2014 11.69 11.78 11.68 11.6901 246,564
02/21/2014 11.64 11.71 11.64 11.66 356,612
02/20/2014 11.56 11.66 11.54 11.65 121,341
02/19/2014 11.65 11.71 11.55 11.55 143,694
02/18/2014 11.67 11.71 11.67 11.68 117,167
02/14/2014 11.59 11.7 11.58 11.7 47,464
02/13/2014 11.48 11.65 11.4701 11.65 77,049
02/12/2014 11.51 11.5699 11.49 11.53 123,704
02/11/2014 11.43 11.55 11.424 11.5235 144,302
02/10/2014 11.39 11.42 11.34 11.415 120,582
02/07/2014 11.35 11.4 11.319 11.4 86,557
02/06/2014 11.22 11.32 11.2 11.29 102,766
02/05/2014 11.22 11.2599 11.162 11.2 149,771
02/04/2014 11.23 11.278 11.16 11.24 224,589
02/03/2014 11.49 11.49 11.19 11.22 241,398
01/31/2014 11.48 11.55 11.38 11.49 167,955
01/30/2014 11.44 11.57 11.44 11.56 60,500
01/29/2014 11.42 11.47 11.38 11.4 81,773
01/28/2014 11.48 11.51 11.441 11.51 98,752
01/27/2014 11.51 11.5412 11.44 11.44 136,830
01/24/2014 11.61 11.63 11.5 11.51 105,400
01/23/2014 11.72 11.72 11.63 11.65 111,504
01/22/2014 11.71 11.76 11.69 11.75 99,289
01/21/2014 11.65 11.74 11.65 11.72 84,926
01/17/2014 11.63 11.67 11.61 11.63 56,817
01/16/2014 11.65 11.67 11.62 11.6691 116,580
01/15/2014 11.63 11.69 11.63 11.67 230,398
01/14/2014 11.64 11.69 11.63 11.67 87,504
01/13/2014 11.7 11.729 11.59 11.62 120,099
01/10/2014 11.7 11.75 11.69 11.74 90,564
01/09/2014 11.73 11.73 11.651 11.7 74,531
01/08/2014 11.75 11.75 11.67 11.69 47,714
01/07/2014 11.68 11.775 11.68 11.76 63,164
01/06/2014 11.75 11.77 11.66 11.67 57,329
01/03/2014 11.73 11.75 11.68 11.72 114,756
01/02/2014 11.82 11.82 11.685 11.7 116,309
12/31/2013 11.83 11.88 11.83 11.85 58,843
12/30/2013 11.85 11.85 11.82 11.849 91,798
12/27/2013 11.8 11.85 11.8 11.85 68,646
12/26/2013 11.83 11.84 11.79 11.83 94,510
12/24/2013 11.79 11.829 11.7506 11.79 63,916
12/23/2013 11.73 11.78 11.73 11.77 95,926
12/20/2013 11.58 11.7499 11.58 11.74 84,790
12/19/2013 11.65 11.65 11.55 11.58 80,331
12/18/2013 11.53 11.67 11.4401 11.67 77,540
12/17/2013 11.56 11.56 11.47 11.5 83,662
12/16/2013 11.51 11.56 11.49 11.54 138,983
12/13/2013 11.51 11.51 11.452 11.495 108,731
12/12/2013 11.46 11.54 11.46 11.5 462,728
12/11/2013 11.54 11.54 11.4 11.43 63,088
12/10/2013 11.61 11.65 11.52 11.54 108,107
12/09/2013 11.7 11.73 11.6 11.64 93,839
12/06/2013 11.52 11.67 11.51 11.66 70,633
12/05/2013 11.5 11.51 11.46 11.49 81,524
12/04/2013 11.51 11.59 11.45 11.54 74,280
12/03/2013 11.58 11.6199 11.49 11.55 67,552
12/02/2013 11.72 11.72 11.58 11.59 82,251
11/29/2013 11.72 11.76 11.72 11.73 25,313
11/27/2013 11.7 11.72 11.671 11.7 77,218
11/26/2013 11.68 11.708 11.64 11.68 55,341
11/25/2013 11.74 11.76 11.6701 11.69 93,214
11/22/2013 11.68 11.72 11.63 11.72 58,916
11/21/2013 11.55 11.67 11.55 11.64 85,357
11/20/2013 11.58 11.639 11.51 11.53 132,233
11/19/2013 11.6 11.635 11.57 11.58 69,237
11/18/2013 11.63 11.66 11.6 11.61 81,571
11/15/2013 11.65 11.65 11.55 11.635 108,105
11/14/2013 11.61 11.68 11.6 11.65 73,278
11/13/2013 11.49 11.62 11.48 11.61 47,206
11/12/2013 11.59 11.59 11.48 11.53 57,320
11/11/2013 11.58 11.6 11.551 11.59 71,538
11/08/2013 11.44 11.58 11.43 11.58 101,891
11/07/2013 11.62 11.649 11.46 11.46 69,021
11/06/2013 11.58 11.63 11.58 11.61 70,236
11/05/2013 11.57 11.6 11.53 11.53 49,819
11/04/2013 11.56 11.59 11.5001 11.59 48,641
11/01/2013 11.55 11.57 11.4801 11.53 74,854
10/31/2013 11.6 11.6195 11.5001 11.53 71,827
10/30/2013 11.65 11.69 11.58 11.585 99,633
10/29/2013 11.64 11.67 11.621 11.66 68,885
10/28/2013 11.61 11.6101 11.58 11.6 66,099
10/25/2013 11.52 11.59 11.5 11.59 108,318
10/24/2013 11.53 11.53 11.49 11.52 62,717
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?