Historical Stock Prices

(ETF)
PFF 
$38.86
*  
0.02
0.05%
Get PFF Alerts
*Delayed - data as of Sep. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-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.
09/04/2015 38.8 38.87 38.76 38.86 1,358,729
09/03/2015 38.84 38.91 38.82 38.88 1,273,859
09/02/2015 38.82 38.85 38.72 38.83 1,636,234
09/01/2015 38.71 38.86 38.71 38.73 2,390,298
08/31/2015 39.11 39.16 39.02 39.04 1,802,353
08/28/2015 38.99 39.12 38.97 39.1 1,916,439
08/27/2015 38.82 39 38.8 39 3,624,075
08/26/2015 38.68 38.745 38.5501 38.73 2,864,871
08/25/2015 38.72 38.76 38.5 38.5 5,954,881
08/24/2015 38.52 38.68 32.32 38.26 10,013,250
08/21/2015 39.19 39.21 39.01 39.01 2,527,407
08/20/2015 39.28 39.29 39.21 39.21 1,654,276
08/19/2015 39.36 39.38 39.28 39.28 1,902,419
08/18/2015 39.42 39.44 39.36 39.37 1,149,872
08/17/2015 39.41 39.44 39.39 39.43 1,427,242
08/14/2015 39.42 39.43 39.36 39.42 879,516
08/13/2015 39.41 39.44 39.37 39.41 1,258,781
08/12/2015 39.43 39.44 39.34 39.44 1,978,489
08/11/2015 39.41 39.44 39.367 39.44 1,745,717
08/10/2015 39.34 39.44 39.28 39.44 2,672,019
08/07/2015 39.33 39.37 39.27 39.3 1,264,034
08/06/2015 39.35 39.36 39.28 39.33 2,230,341
08/05/2015 39.32 39.425 39.3 39.35 1,305,098
08/04/2015 39.37 39.415 39.28 39.32 1,373,068
08/03/2015 39.52 39.56 39.49 39.54 1,956,757
07/31/2015 39.48 39.52 39.4701 39.52 1,535,868
07/30/2015 39.42 39.45 39.4021 39.44 1,617,060
07/29/2015 39.41 39.44 39.32 39.39 1,850,922
07/28/2015 39.32 39.43 39.28 39.42 1,966,354
07/27/2015 39.3 39.34 39.26 39.29 1,452,162
07/24/2015 39.35 39.35 39.27 39.33 1,018,790
07/23/2015 39.39 39.41 39.32 39.36 1,661,755
07/22/2015 39.52 39.52 39.38 39.39 1,327,591
07/21/2015 39.52 39.52 39.43 39.5 1,286,313
07/20/2015 39.53 39.54 39.5 39.52 1,423,180
07/17/2015 39.5 39.53 39.405 39.5 2,742,248
07/16/2015 39.39 39.51 39.3701 39.51 3,439,712
07/15/2015 39.28 39.37 39.2501 39.34 1,899,868
07/14/2015 39.23 39.25 39.19 39.25 1,068,678
07/13/2015 39.11 39.26 39.1001 39.19 3,158,559
07/10/2015 39.01 39.1 39.01 39.07 1,243,106
07/09/2015 39.03 39.05 38.99 39 1,466,215
07/08/2015 39.01 39.06 38.88 38.9 3,422,581
07/07/2015 39.09 39.11 38.97 39.06 2,034,743
07/06/2015 39.09 39.13 39.03 39.03 1,398,121
07/02/2015 39.1 39.16 39.06 39.1 1,122,094
07/01/2015 39.2 39.25 39.15 39.22 1,802,150
06/30/2015 39.17 39.24 39.1 39.17 1,511,316
06/29/2015 39.22 39.26 39.1 39.1 2,124,155
06/26/2015 39.3 39.32 39.21 39.31 2,266,773
06/25/2015 39.32 39.34 39.28 39.32 1,248,173
06/24/2015 39.33 39.38 39.28 39.32 1,403,106
06/23/2015 39.28 39.34 39.25 39.32 1,421,580
06/22/2015 39.31 39.36 39.28 39.29 1,262,349
06/19/2015 39.25 39.31 39.24 39.24 1,925,376
06/18/2015 39.36 39.45 39.22 39.24 7,867,815
06/17/2015 39.45 39.479 39.31 39.35 1,268,065
06/16/2015 39.35 39.45 39.22 39.44 1,233,000
06/15/2015 39.31 39.39 39.24 39.37 1,765,871
06/12/2015 39.36 39.37 39.31 39.31 1,068,544
06/11/2015 39.38 39.42 39.34 39.37 1,307,177
06/10/2015 39.33 39.38 39.29 39.33 1,584,233
06/09/2015 39.43 39.45 39.3 39.36 1,823,147
06/08/2015 39.47 39.52 39.4101 39.45 1,309,934
06/05/2015 39.5 39.59 39.42 39.47 2,068,761
06/04/2015 39.55 39.63 39.52 39.605 2,043,270
*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?