Historical Stock Prices

(ETF)
PFIG 
$25.28
*  
0.07
0.28%
Get PFIG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PFIG 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 25.3 25.33 25.2674 25.28 21,608
12/01/2016 25.22 25.22 25.154 25.21 3,566
11/30/2016 25.24 25.2609 25.21 25.24 8,665
11/29/2016 25.22 25.309 25.22 25.27 7,208
11/28/2016 25.24 25.2999 25.24 25.25 6,151
11/25/2016 25.26 25.2925 25.23 25.28 19,082
11/23/2016 25.28 25.29 25.223 25.28 4,158
11/22/2016 25.339 25.36 25.29 25.3 12,285
11/21/2016 25.3 25.3507 25.26 25.27 10,317
11/18/2016 25.34 25.4299 25.28 25.3 11,492
11/17/2016 25.39 25.4799 25.34 25.415 19,647
11/16/2016 25.5 25.509 25.3901 25.4201 13,955
11/15/2016 25.548 25.548 25.27 25.5009 11,759
11/14/2016 25.5828 25.649 25.3973 25.63 7,033
11/11/2016 25.5608 25.619 25.4801 25.5215 7,659
11/10/2016 25.59 25.67 25.53 25.659 11,827
11/09/2016 25.63 25.74 25.63 25.65 101,574
11/08/2016 25.9 25.92 25.72 25.76 32,088
11/07/2016 25.846 25.914 25.8 25.88 14,473
11/04/2016 25.8648 25.9099 25.7901 25.838 4,957
11/03/2016 25.79 25.95 25.79 25.88 13,051
11/02/2016 25.825 25.94 25.825 25.87 5,890
11/01/2016 25.82 25.8909 25.8 25.83 2,858
10/31/2016 25.91 25.91 25.8374 25.8458 7,280
10/28/2016 25.83 25.88 25.83 25.8666 4,178
10/27/2016 25.81 25.8999 25.81 25.8709 7,379
10/26/2016 25.969 25.97 25.9091 25.97 3,839
10/25/2016 25.86 26.02 25.86 25.96 8,485
10/24/2016 26 26 25.9899 25.99 5,096
10/21/2016 26 26.01 25.892 25.99 8,398
10/20/2016 26 26.02 25.9001 26 10,524
10/19/2016 26 26.039 25.9401 26.03 6,444
10/18/2016 25.89 25.9795 25.89 25.954 2,759
10/17/2016 25.9499 25.96 25.9101 25.951 3,415
10/14/2016 25.99 26 25.9485 25.95 18,346
10/13/2016 25.9499 26.009 25.9499 25.958 7,527
10/12/2016 25.93 25.97 25.8401 25.9499 33,179
10/11/2016 25.91 25.985 25.855 25.98 5,693
10/10/2016 25.96 26.05 25.917 25.99 6,821
10/07/2016 25.99 26.03 25.911 25.94 17,355
10/06/2016 25.99 26.01 25.91 26.01 60,763
10/05/2016 26.05 26.05 25.891 26.02 8,613
10/04/2016 26.059 26.07 26.02 26.02 5,702
10/03/2016 26.08 26.08 26.0066 26.05 79,047
09/30/2016 26.02 26.12 25.981 26.0396 47,990
09/29/2016 26.04 26.1 25.98 26.06 9,473
09/28/2016 26.1 26.1 26.02 26.09 6,719
09/27/2016 26.07 26.13 26.037 26.13 14,556
09/26/2016 26.0694 26.0799 26.017 26.0799 4,413
09/23/2016 25.99 26.07 25.99 26.06 5,902
09/22/2016 25.96 26.0699 25.96 26.0412 5,252
09/21/2016 25.969 26.01 25.825 25.94 7,822
09/20/2016 26 26.0099 25.9454 25.97 5,221
09/19/2016 25.89 26.008 25.89 25.9674 2,725
09/16/2016 25.891 25.97 25.89 25.891 1,616
09/15/2016 25.88 26.02 25.88 25.8993 8,337
09/14/2016 25.9392 26.02 25.9392 25.96 9,528
09/13/2016 26.01 26.0199 25.8721 25.93 4,725
09/12/2016 25.88 25.98 25.85 25.98 6,007
09/09/2016 26.03 26.08 25.969 26.01 9,664
09/08/2016 26.085 26.16 26.039 26.039 11,727
09/07/2016 26.121 26.17 26.101 26.13 2,991
09/06/2016 26.11 26.2 26.1 26.158 8,617
09/02/2016 26.06 26.135 26.046 26.046 8,782
*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?