Historical Stock Prices

(ETF)
PFF 
$40.04
*  
unch
unch
Get PFF Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
07/23/2014 39.78 39.845 39.77 39.8 1,206,401
07/22/2014 39.83 39.85 39.72 39.78 1,579,375
07/21/2014 39.86 39.91 39.79 39.8 1,360,707
07/18/2014 39.66 39.89 39.66 39.86 2,440,987
07/17/2014 39.91 39.92 39.65 39.66 1,900,157
07/16/2014 39.94 39.98 39.81 39.88 1,387,970
07/15/2014 39.95 39.96 39.86 39.89 1,055,257
07/14/2014 39.99 40.01 39.89 39.91 1,625,375
07/11/2014 39.75 39.93 39.7 39.92 4,130,145
07/10/2014 39.68 39.75 39.65 39.72 1,294,357
07/09/2014 39.75 39.78 39.74 39.78 1,152,260
07/08/2014 39.69 39.72 39.66 39.71 1,133,338
07/07/2014 39.7 39.73 39.63 39.65 1,177,936
07/03/2014 39.77 39.7999 39.63 39.66 1,082,171
07/02/2014 39.82 39.82 39.76 39.81 2,006,888
07/01/2014 39.76 39.82 39.68 39.78 1,907,351
06/30/2014 39.95 39.989 39.9 39.91 2,401,695
06/27/2014 39.85 39.92 39.85 39.91 1,370,803
06/26/2014 39.77 39.87 39.77 39.85 1,753,166
06/25/2014 39.72 39.8 39.7 39.79 1,410,028
06/24/2014 39.73 39.775 39.72 39.73 1,409,116
06/23/2014 39.75 39.759 39.68 39.72 1,341,147
06/20/2014 39.69 39.71 39.64 39.7 1,123,634
06/19/2014 39.66 39.7 39.63 39.67 1,482,266
06/18/2014 39.58 39.66 39.53 39.65 2,214,689
06/17/2014 39.44 39.55 39.42 39.55 1,753,968
06/16/2014 39.44 39.4997 39.41 39.44 1,807,999
06/13/2014 39.42 39.44 39.35 39.37 1,878,584
06/12/2014 39.33 39.431 39.27 39.41 1,486,318
06/11/2014 39.28 39.34 39.23 39.33 1,994,399
06/10/2014 39.42 39.43 39.255 39.31 2,680,387
06/09/2014 39.39 39.45 39.36 39.42 1,826,638
06/06/2014 39.35 39.44 39.35 39.39 1,232,225
06/05/2014 39.19 39.36 39.15 39.3 1,958,600
06/04/2014 39.39 39.45 38.955 39.23 6,476,557
06/03/2014 39.64 39.666 39.37 39.37 2,644,520
06/02/2014 39.7 39.73 39.62 39.64 1,345,722
05/30/2014 39.85 39.89 39.81 39.85 1,211,804
05/29/2014 39.76 39.86 39.72 39.85 1,595,437
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?