Historical Stock Prices

(ETF)
PFI 
$30.67
*  
0.59
1.89%
Get PFI Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 30.961 31.15 30.67 30.67 5,119
01/29/2015 31.11 31.26 30.93 31.26 7,087
01/28/2015 31.542 31.542 31.37 31.4117 30,698
01/27/2015 31.402 31.41 31.22 31.36 36,047
01/26/2015 31.29 31.54 31.225 31.54 79,957
01/23/2015 31.57 31.64 31.34 31.34 23,628
01/22/2015 30.99 31.57 30.94 31.55 22,527
01/21/2015 30.98 31.08 30.8701 31.02 12,037
01/20/2015 31.16 31.26 30.89 30.98 17,034
01/16/2015 30.74 30.98 30.72 30.8201 10,772
01/15/2015 31.0599 31.0599 30.64 30.64 3,084
01/14/2015 30.84 30.94 30.62 30.94 8,209
01/13/2015 31.27 31.41 30.7235 30.7676 9,545
01/12/2015 30.96 31.07 30.8616 30.98 16,618
01/09/2015 31.18 31.18 31.02 31.02 4,446
01/08/2015 31.17 31.3042 31.17 31.2401 3,372
01/07/2015 30.746 30.93 30.67 30.88 9,096
01/06/2015 30.74 30.74 30.34 30.35 2,490
01/05/2015 30.5999 30.7 30.5506 30.59 177,541
01/02/2015 30.73 30.8819 30.7201 30.7201 3,450
12/31/2014 31.18 31.1848 30.75 30.75 2,588
12/30/2014 31.1 31.21 31.08 31.1304 1,841
12/29/2014 31.02 31.241 31.02 31.2 7,739
12/26/2014 31.13 31.1899 31.13 31.1799 1,708
12/24/2014 31.22 31.22 31.06 31.071 6,181
12/23/2014 31 31.14 31 31.1102 3,578
12/22/2014 30.65 30.8999 30.65 30.8999 10,205
12/19/2014 30.5 30.82 30.5 30.69 5,452
12/18/2014 30.52 30.779 30.488 30.779 9,659
12/17/2014 29.44 30.179 29.44 30.179 11,686
12/16/2014 29.4542 29.79 29.41 29.4601 3,498
12/15/2014 30.09 30.099 29.4701 29.679 5,737
12/12/2014 30.38 30.38 30 30.08 4,192
12/11/2014 30.598 30.673 30.525 30.5291 3,415
12/10/2014 30.7328 30.7328 30.39 30.43 3,359
12/09/2014 30.49 30.77 30.41 30.7312 3,759
12/08/2014 30.75 31 30.642 30.777 7,895
12/05/2014 30.66 30.7272 30.66 30.71 6,767
12/04/2014 30.44 30.48 30.4345 30.47 3,189
12/03/2014 30.4504 30.47 30.3146 30.3146 6,322
12/02/2014 30.25 30.42 30.2 30.39 7,986
12/01/2014 30.55 30.55 30.1889 30.2 7,518
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
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?