Historical Stock Prices

(ETF)
PFI 
$30.64
*  
0.0101
0.03%
Get PFI Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading PFI 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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 30.75 30.75 30.64 30.64 926
11/26/2014 30.46 30.6299 30.46 30.6299 2,961
11/25/2014 30.55 30.56 30.4265 30.547 4,259
11/24/2014 30.504 30.51 30.39 30.446 7,096
11/21/2014 30.3799 30.3799 30.24 30.3 6,938
11/20/2014 30.01 30.18 30.01 30.18 982
11/19/2014 30.33 30.33 30.02 30.0866 9,927
11/18/2014 30.336 30.3999 30.32 30.34 3,705
11/17/2014 30.28 30.28 30.156 30.1703 5,576
11/14/2014 30.4952 30.4952 30.2344 30.2344 5,701
11/13/2014 30.53 30.59 30.42 30.492 4,037
11/12/2014 30.57 30.6 30.38 30.59 10,626
11/11/2014 30.59 30.6 30.45 30.59 35,271
11/10/2014 30.53 30.6 30.43 30.56 19,578
11/07/2014 30.28 30.47 30.21 30.45 4,787
11/06/2014 30.28 30.39 30.22 30.37 35,676
11/05/2014 30.49 30.49 30.22 30.39 18,642
11/04/2014 30.18 30.205 29.9301 30.205 84,162
11/03/2014 30.21 30.33 30.06 30.19 178,859
10/31/2014 29.92 30.1699 29.82 30.08 3,996
10/30/2014 29.55 29.71 29.51 29.67 2,742
10/29/2014 29.37 29.47 29.29 29.4642 2,139
10/28/2014 28.98 29.32 28.98 29.297 7,365
10/27/2014 28.68 28.9 28.68 28.9 1,130
10/24/2014 28.7223 28.79 28.6572 28.79 1,553
10/23/2014 28.6073 28.77 28.6073 28.77 1,274
10/22/2014 28.52 28.73 28.49 28.49 7,395
10/21/2014 28.299 28.5 28.29 28.5 1,000
10/20/2014 27.83 27.97 27.77 27.97 4,063
10/17/2014 27.82 27.82 27.62 27.76 9,279
10/16/2014 26.91 27.59 26.91 27.5299 4,939
10/15/2014 27.41 27.57 26.36 27.284 20,563
10/14/2014 27.6 27.99 27.6 27.75 9,276
10/13/2014 27.7803 27.92 27.65 27.6699 3,045
10/10/2014 27.89 28.09 27.83 27.8577 5,308
10/09/2014 28.31 28.39 27.99 27.99 3,587
10/08/2014 28.05 28.47 27.9 28.47 5,611
10/07/2014 28.22 28.308 28.1 28.2823 11,004
10/06/2014 28.3 28.5 28.3 28.43 23,947
10/03/2014 28.46 28.5 28.39 28.392 6,593
10/02/2014 27.99 28.19 27.78 28.04 34,480
10/01/2014 28.08 28.08 28 28.06 1,279
09/30/2014 28.58 28.58 28.48 28.48 577
09/29/2014 27.57 28.55 27.52 28.5 4,948
09/26/2014 28.5545 28.69 28.5545 28.69 866
09/25/2014 28.84 28.84 28.38 28.51 3,478
09/24/2014 28.62 28.8999 28.5801 28.85 4,094
09/23/2014 28.9599 28.9599 28.6901 28.7 1,632
09/22/2014 29.05 29.0672 28.92 28.92 5,047
09/19/2014 29.5 29.5 29.21 29.21 1,620
09/18/2014 29.43 29.47 29.429 29.43 1,255
09/17/2014 28.97 29.3 28.97 29.2519 4,998
09/16/2014 28.89 29.06 28.89 29.02 1,447
09/15/2014 29 29 28.87 28.89 3,428
09/12/2014 29.22 29.22 28.99 29.0266 1,520
09/11/2014 29.15 29.18 29.04 29.1201 2,082
09/10/2014 29.05 29.18 29.05 29.1608 5,021
09/09/2014 29.17 29.17 28.98 28.98 4,297
09/08/2014 29.13 29.1989 29.13 29.1989 349
09/05/2014 29.13 29.26 29.05 29.26 4,404
09/04/2014 29.44 29.44 29.131 29.149 7,901
09/03/2014 29.5 29.5 29.37 29.44 4,688
09/02/2014 29.24 29.53 29.24 29.3928 18,058
08/29/2014 29.12 29.31 29.12 29.3 7,207
08/28/2014 29.17 29.17 29.0101 29.05 6,634
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?