Historical Stock Prices

(ETF)
PFF 
$39.65
*  
0.05
0.13%
Get PFF Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading PFF 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: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 39.6 39.65 39.6 39.65 1,357,670
10/23/2014 39.64 39.67 39.57 39.6 1,734,314
10/22/2014 39.59 39.61 39.5399 39.57 2,213,693
10/21/2014 39.5 39.59 39.48 39.55 2,295,163
10/20/2014 39.43 39.45 39.37 39.45 1,837,770
10/17/2014 39.41 39.48 39.35 39.4 2,239,825
10/16/2014 39.19 39.36 39.12 39.34 1,850,931
10/15/2014 39.24 39.32 39.12 39.31 2,316,198
10/14/2014 39.26 39.38 39.21 39.27 2,713,325
10/13/2014 39.18 39.29 39.13 39.14 1,288,382
10/10/2014 39.27 39.28 39.11 39.21 1,217,506
10/09/2014 39.45 39.48 39.25 39.26 1,386,209
10/08/2014 39.31 39.465 39.26 39.43 1,800,704
10/07/2014 39.3 39.34 39.26 39.26 958,560
10/06/2014 39.3 39.42 39.2993 39.33 1,462,907
10/03/2014 39.32 39.37 39.22 39.28 1,086,851
10/02/2014 39.24 39.33 39.1821 39.28 1,646,807
10/01/2014 39.31 39.38 39.18 39.23 2,121,847
09/30/2014 39.47 39.55 39.43 39.52 1,702,566
09/29/2014 39.36 39.47 39.27 39.47 1,414,336
09/26/2014 39.2 39.42 39.15 39.42 1,485,833
09/25/2014 39.35 39.3962 39.2344 39.27 1,557,255
09/24/2014 39.39 39.44 39.29 39.36 1,089,195
09/23/2014 39.41 39.41 39.34 39.37 991,623
09/22/2014 39.51 39.51 39.34 39.41 1,194,292
09/19/2014 39.5 39.51 39.45 39.49 1,047,501
09/18/2014 39.31 39.47 39.31 39.44 985,794
09/17/2014 39.23 39.38 39.23 39.34 1,074,115
09/16/2014 39.18 39.28 39.12 39.23 2,174,978
09/15/2014 39.2 39.27 39.18 39.26 947,819
09/12/2014 39.25 39.25 39.12 39.2 1,586,836
09/11/2014 39.29 39.32 39.245 39.29 906,248
09/10/2014 39.26 39.34 39.25 39.3 1,046,141
09/09/2014 39.37 39.38 39.28 39.3 3,099,432
09/08/2014 39.49 39.52 39.36 39.37 1,116,725
09/05/2014 39.42 39.47 39.28 39.45 2,494,479
09/04/2014 39.69 39.73 39.32 39.36 3,754,197
09/03/2014 39.73 39.749 39.6 39.68 1,520,444
09/02/2014 39.89 39.95 39.68 39.7 1,722,250
08/29/2014 40.08 40.09 40 40.04 936,274
08/28/2014 40.02 40.04 40 40.04 993,573
08/27/2014 39.99 40.025 39.97 40.02 1,442,863
08/26/2014 39.95 40.02 39.91 39.99 1,353,928
08/25/2014 39.86 39.93 39.86 39.93 927,423
08/22/2014 39.87 39.87 39.81 39.865 712,416
08/21/2014 39.84 39.89 39.83 39.87 1,058,701
08/20/2014 39.8 39.87 39.77 39.85 1,424,241
08/19/2014 39.89 39.92 39.83 39.86 972,614
08/18/2014 39.79 39.88 39.78 39.88 1,694,693
08/15/2014 39.8 39.8 39.64 39.77 1,202,023
08/14/2014 39.68 39.78 39.679 39.74 2,630,004
08/13/2014 39.55 39.63 39.53 39.63 1,586,982
08/12/2014 39.47 39.52 39.45 39.52 838,494
08/11/2014 39.45 39.51 39.43 39.45 734,671
08/08/2014 39.39 39.47 39.37 39.4 1,639,252
08/07/2014 39.25 39.44 39.2201 39.42 2,844,630
08/06/2014 39.07 39.2243 39.05 39.18 1,942,808
08/05/2014 39.1 39.19 39.06 39.09 1,673,047
08/04/2014 39.26 39.3699 39.08 39.14 1,713,675
08/01/2014 39.33 39.4 39.07 39.26 4,414,742
07/31/2014 39.74 39.75 39.53 39.53 2,972,844
07/30/2014 39.92 39.93 39.81 39.81 2,147,996
07/29/2014 39.89 39.92 39.88 39.89 826,174
07/28/2014 39.88 39.91 39.86 39.87 1,040,389
07/25/2014 39.86 39.9 39.83 39.88 878,023
07/24/2014 39.83 39.86 39.77 39.84 1,076,210
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?