PowerShares Financial Preferred Historical Stock Prices

(ETF)
PGF 
$18.37
*  
0.04
0.22%
Get PGF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PGF now


Community Rating:
View:    PGF Pre-Market
 
 
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-APR-2015 TO 31-JUL-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.
16:00  18.355  18.38  18.30  18.37 288,425
07/31/2015 18.34 18.38 18.3 18.37 288,425
07/30/2015 18.31 18.346 18.31 18.33 355,205
07/29/2015 18.33 18.35 18.31 18.32 150,090
07/28/2015 18.28 18.34 18.25 18.34 176,081
07/27/2015 18.32 18.327 18.21 18.29 299,656
07/24/2015 18.32 18.322 18.29 18.32 294,194
07/23/2015 18.34 18.348 18.29 18.34 465,080
07/22/2015 18.37 18.38 18.32 18.33 219,094
07/21/2015 18.37 18.38 18.35 18.38 200,615
07/20/2015 18.34 18.4 18.31 18.38 586,940
07/17/2015 18.33 18.35 18.31 18.33 290,518
07/16/2015 18.25 18.33 18.25 18.32 234,372
07/15/2015 18.22 18.27 18.216 18.25 389,620
07/14/2015 18.28 18.3 18.27 18.3 125,323
07/13/2015 18.24 18.3 18.24 18.28 675,803
07/10/2015 18.23 18.26 18.23 18.25 152,462
07/09/2015 18.21 18.2486 18.21 18.22 102,216
07/08/2015 18.2 18.24 18.18 18.19 145,532
07/07/2015 18.21 18.2498 18.2 18.23 213,768
07/06/2015 18.22 18.24 18.2 18.22 127,217
07/02/2015 18.18 18.25 18.18 18.22 124,836
07/01/2015 18.18 18.21 18.16 18.19 214,781
06/30/2015 18.15 18.18 18.124 18.17 161,222
06/29/2015 18.14 18.14 18.1 18.12 230,195
06/26/2015 18.17 18.2 18.16 18.18 160,001
06/25/2015 18.18 18.2 18.16 18.18 156,637
06/24/2015 18.14 18.21 18.1101 18.2 536,860
06/23/2015 18.14 18.18 18.1398 18.15 182,258
06/22/2015 18.16 18.19 18.15 18.15 216,898
06/19/2015 18.13 18.17 18.13 18.15 145,264
06/18/2015 18.18 18.24 18.15 18.15 243,697
06/17/2015 18.24 18.24 18.19 18.2 133,145
06/16/2015 18.17 18.24 18.17 18.23 146,122
06/15/2015 18.15 18.21 18.13 18.19 191,266
06/12/2015 18.25 18.3 18.25 18.27 162,693
06/11/2015 18.25 18.28 18.25 18.28 132,139
06/10/2015 18.22 18.27 18.215 18.25 200,790
06/09/2015 18.29 18.33 18.24 18.26 279,405
06/08/2015 18.32 18.33 18.29 18.31 161,546
06/05/2015 18.32 18.36 18.281 18.32 208,223
06/04/2015 18.27 18.37 18.25 18.36 242,526
06/03/2015 18.33 18.3503 18.305 18.31 280,857
06/02/2015 18.35 18.37 18.3276 18.35 173,472
06/01/2015 18.41 18.4199 18.37 18.37 264,181
05/29/2015 18.41 18.41 18.38 18.4 152,003
05/28/2015 18.4 18.4202 18.39 18.4 200,632
05/27/2015 18.41 18.42 18.39 18.41 212,859
05/26/2015 18.42 18.43 18.4 18.41 218,624
05/22/2015 18.39 18.43 18.3756 18.42 269,968
05/21/2015 18.36 18.41 18.34 18.39 238,883
05/20/2015 18.35 18.37 18.31 18.35 287,340
05/19/2015 18.34 18.34 18.25 18.32 281,427
05/18/2015 18.37 18.37 18.29 18.32 256,910
05/15/2015 18.35 18.37 18.32 18.34 342,467
05/14/2015 18.35 18.46 18.3101 18.41 262,621
05/13/2015 18.26 18.36 18.2503 18.34 260,653
05/12/2015 18.14 18.28 18.11 18.25 253,276
05/11/2015 18.34 18.34 18.18 18.2 457,982
05/08/2015 18.24 18.37 18.21 18.33 313,572
05/07/2015 18.13 18.23 18.13 18.19 578,170
05/06/2015 18.37 18.39 18.1249 18.14 1,009,976
05/05/2015 18.44 18.46 18.37 18.38 435,372
05/04/2015 18.4 18.48 18.385 18.44 272,807
05/01/2015 18.43 18.47 18.42 18.42 827,010
04/30/2015 18.48 18.51 18.43 18.45 508,002
*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?