Historical Stock Prices

(ETF)
PEZ 
$42.4433
*  
0.0667
0.16%
Get PEZ Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PEZ 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 42.44 42.67 42.44 42.4433 11,553
12/01/2016 42.86 43.07 42.485 42.51 9,724
11/30/2016 43.26 43.33 42.95 42.95 195,753
11/29/2016 43.19 43.4813 43.19 43.4064 6,768
11/28/2016 43.2 43.2 42.97 42.9845 2,402
11/25/2016 43.07 43.07 43.07 43.07 00
11/23/2016 43.05 43.07 43.02 43.07 5,403
11/22/2016 42.26 42.848 42.26 42.848 4,589
11/21/2016 42.07 42.2475 42.07 42.2475 1,671
11/18/2016 42.07 42.07 41.91 41.9913 2,656
11/17/2016 41.85 42.13 41.78 42.1286 9,422
11/16/2016 41.41 41.55 41.41 41.55 4,334
11/15/2016 41.1 41.2106 41.1 41.2106 584
11/14/2016 41.29 41.29 41.0002 41.0002 1,582
11/11/2016 40.74 40.9301 40.74 40.9301 2,425
11/10/2016 41.092 41.25 40.53 40.69 15,829
11/09/2016 39.37 40.96 39.37 40.87 44,093
11/08/2016 40.38 40.82 40.38 40.7732 9,886
11/07/2016 40.3 40.4336 40.22 40.4336 14,775
11/04/2016 39.7406 40.0664 39.7079 39.74 4,573
11/03/2016 39.85 40.28 39.85 39.93 11,846
11/02/2016 39.97 40.32 39.97 40.04 14,119
11/01/2016 40.39 40.39 40 40.15 24,061
10/31/2016 40.39 40.53 40.39 40.52 2,673
10/28/2016 40.43 40.609 40.32 40.4 2,362
10/27/2016 40.985 40.985 40.32 40.35 3,890
10/26/2016 41.11 41.2733 41.07 41.12 2,936
10/25/2016 41.5301 41.5301 41.3 41.31 1,345
10/24/2016 41.83 41.8799 41.77 41.85 3,265
10/21/2016 41.35 41.56 41.35 41.55 1,790
10/20/2016 41.61 41.7848 41.5804 41.605 1,953
10/19/2016 41.31 41.72 41.31 41.715 3,972
10/18/2016 41.26 41.7089 41.26 41.63 5,865
10/17/2016 41.46 41.46 41.271 41.271 1,803
10/14/2016 41.67 41.73 41.4134 41.43 904
10/13/2016 41.06 41.4732 41.06 41.38 5,477
10/12/2016 41.41 41.59 41.41 41.53 9,646
10/11/2016 41.576 41.58 41.31 41.4 4,076
10/10/2016 42.1499 42.1499 42.02 42.02 2,272
10/07/2016 42.1601 42.1601 41.83 41.95 4,341
10/06/2016 42.06 42.22 42.06 42.22 370
10/05/2016 42.286 42.315 42.16 42.16 8,493
10/04/2016 42.23 42.28 42.09 42.12 2,777
10/03/2016 42.05 42.2711 42.05 42.23 2,886
09/30/2016 42.15 42.37 42.11 42.37 4,646
09/29/2016 42.8 42.82 42.07 42.07 21,227
09/28/2016 42.66 42.66 42.36 42.47 2,268
09/27/2016 42.68 42.68 42.38 42.61 7,235
09/26/2016 42.41 42.495 42.32 42.32 6,890
09/23/2016 42.59 42.76 42.57 42.71 15,975
09/22/2016 42.44 42.799 42.44 42.74 10,746
09/21/2016 42.24 42.43 41.92 42.43 3,767
09/20/2016 42.08 42.22 41.96 42.12 3,513
09/19/2016 41.91 42.47 41.91 42.1 4,517
09/16/2016 42.161 42.22 42.1 42.1 2,818
09/15/2016 41.95 42.46 41.95 42.44 3,760
09/14/2016 41.97 42.2238 41.91 41.98 9,309
09/13/2016 42.11 42.15 41.88 42.06 21,657
09/12/2016 41.79 42.48 41.79 42.48 2,409
09/09/2016 42.39 42.4004 41.81 41.81 3,707
09/08/2016 43.01 43.01 42.75 42.75 1,260
09/07/2016 43.28 43.3643 43.19 43.36 2,596
09/06/2016 43.32 43.33 43.17 43.33 3,854
09/02/2016 42.94 43.38 42.87 43.35 9,601
*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?