Historical Stock Prices

(ETF)
PGF 
$18.09
*  
0.01
0.06%
Get PGF Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PGF 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 18.07 18.13 18.06 18.09 276,465
12/18/2014 18.07 18.1 18.0468 18.08 392,985
12/17/2014 17.95 18.05 17.95 18.04 436,909
12/16/2014 17.99 18.02 17.95 17.95 636,294
12/15/2014 18.1 18.11 18 18.01 431,789
12/12/2014 18.15 18.19 18.15 18.16 272,053
12/11/2014 18.19 18.23 18.16 18.17 361,787
12/10/2014 18.16 18.18 18.14 18.16 203,571
12/09/2014 18.17 18.19 18.105 18.17 213,528
12/08/2014 18.15 18.19 18.12 18.17 194,686
12/05/2014 18.14 18.19 18.1356 18.15 202,915
12/04/2014 18.21 18.21 18.11 18.14 468,842
12/03/2014 18.28 18.28 18.2 18.22 207,778
12/02/2014 18.25 18.28 18.23 18.27 195,599
12/01/2014 18.3 18.31 18.25 18.26 841,200
11/28/2014 18.3 18.32 18.28 18.28 697,325
11/26/2014 18.24 18.32 18.24 18.3 551,311
11/25/2014 18.24 18.27 18.24 18.25 387,628
11/24/2014 18.23 18.26 17.91 18.26 431,855
11/21/2014 18.26 18.264 18.22 18.24 331,160
11/20/2014 18.25 18.26 18.2301 18.25 282,584
11/19/2014 18.26 18.27 18.24 18.24 162,170
11/18/2014 18.24 18.3 18.24 18.27 1,652,577
11/17/2014 18.24 18.28 18.23 18.24 434,069
11/14/2014 18.21 18.25 18.17 18.24 254,619
11/13/2014 18.27 18.3 18.26 18.28 106,671
11/12/2014 18.24 18.28 18.24 18.27 149,774
11/11/2014 18.25 18.27 18.24 18.25 219,623
11/10/2014 18.24 18.26 18.2 18.24 213,655
11/07/2014 18.18 18.25 18.16 18.22 197,747
11/06/2014 18.16 18.19 18.15 18.18 180,389
11/05/2014 18.19 18.2 18.15 18.15 305,524
11/04/2014 18.13 18.2 18.13 18.19 450,077
11/03/2014 18.13 18.18 18.13 18.15 182,019
10/31/2014 18.14 18.17 18.11 18.15 221,304
10/30/2014 18.1 18.14 18.0874 18.11 171,670
10/29/2014 18.11 18.14 18.08 18.1 246,424
10/28/2014 18.1 18.13 18.095 18.11 299,927
10/27/2014 18.06 18.11 18.06 18.1 190,793
10/24/2014 18.05 18.1 18.05 18.07 127,014
10/23/2014 18.09 18.09 18.04 18.05 136,478
10/22/2014 18.03 18.06 18.02 18.04 290,414
10/21/2014 18.02 18.05 17.996 18.03 195,415
10/20/2014 17.98 18.02 17.96 18 353,022
10/17/2014 17.96 18.01 17.95 17.97 306,962
10/16/2014 17.88 17.98 17.8779 17.94 375,753
10/15/2014 17.96 17.98 17.87 17.95 344,180
10/14/2014 18 18.08 17.99 18.05 268,688
10/13/2014 17.98 18.02 17.97 17.99 171,657
10/10/2014 18.03 18.034 17.96 18 223,219
10/09/2014 18.05 18.06 18.01 18.02 255,464
10/08/2014 18 18.06 17.99 18.05 143,460
10/07/2014 18 18.03 17.99 17.99 338,003
10/06/2014 18.02 18.07 18.02 18.02 194,797
10/03/2014 18 18.02 17.98 18.02 158,507
10/02/2014 17.96 18 17.93 17.98 202,217
10/01/2014 18.01 18.04 17.97 17.98 355,362
09/30/2014 17.96 18.01 17.93 18.01 361,511
09/29/2014 17.88 17.96 17.88 17.96 401,381
09/26/2014 17.88 17.95 17.86 17.93 293,665
09/25/2014 17.94 17.94 17.9 17.91 302,109
09/24/2014 17.93 17.95 17.92 17.95 492,931
09/23/2014 17.92 17.94 17.9 17.92 146,280
09/22/2014 17.97 17.97 17.92 17.92 239,003
09/19/2014 17.93 17.97 17.93 17.95 161,204
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?