Historical Stock Prices

(ETF)
PGHY 
$23.55
*  
unch
unch
Get PGHY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PGHY 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-JAN-2016 TO 28-APR-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.
04/28/2016 23.53 23.55 23.45 23.55 3,110
04/27/2016 23.47 23.52 23.47 23.4705 3,172
04/26/2016 23.47 23.52 23.47 23.51 37,944
04/25/2016 23.46 23.5099 23.36 23.48 20,500
04/22/2016 23.41 23.52 23.3201 23.52 21,044
04/21/2016 23.5 23.525 23.43 23.47 36,816
04/20/2016 23.4422 23.5154 23.44 23.5061 8,866
04/19/2016 23.39 23.44 23.38 23.41 56,861
04/18/2016 23.38 23.42 23.21 23.42 18,299
04/15/2016 23.34 23.35 23.25 23.31 27,869
04/14/2016 23.46 23.46 23.3289 23.3674 6,851
04/13/2016 23.38 23.38 23.29 23.34 6,546
04/12/2016 23.25 23.3 23.2 23.25 16,094
04/11/2016 23.22 23.2739 23.22 23.24 23,009
04/08/2016 23.3524 23.37 23.2001 23.2395 2,861
04/07/2016 23.2745 23.2745 23.27 23.27 1,073
04/06/2016 23.1501 23.3244 23.1501 23.3244 10,215
04/05/2016 23.2 23.25 23.1601 23.1614 9,823
04/04/2016 23.34 23.34 23.133 23.2606 2,407
04/01/2016 23.3399 23.3399 23.102 23.32 9,820
03/31/2016 23.1799 23.3 23.1 23.18 87,288
03/30/2016 23.12 23.26 23.0684 23.0684 26,020
03/29/2016 22.9804 23.21 22.9804 23.0991 92,398
03/28/2016 23.23 23.25 23.14 23.22 11,373
03/24/2016 23.13 23.22 23.06 23.1345 5,529
03/23/2016 23.24 23.3099 23.18 23.25 2,441
03/22/2016 23.37 23.37 23.1921 23.32 31,054
03/21/2016 23.26 23.28 23.16 23.25 32,672
03/18/2016 23.39 23.39 23.0703 23.2265 14,836
03/17/2016 23.2 23.35 23.13 23.22 19,461
03/16/2016 23.14 23.38 23.0674 23.33 61,279
03/15/2016 23.05 23.2 23.05 23.19 51,758
03/14/2016 23.06 23.335 23.06 23.22 121,916
03/11/2016 23.092 23.16 23.08 23.15 64,101
03/10/2016 23.11 23.11 22.91 23.01 1,902
03/09/2016 23.0057 23.0057 22.905 22.97 1,826
03/08/2016 23.0074 23.01 22.9001 22.96 6,908
03/07/2016 22.87 22.94 22.87 22.91 814
03/04/2016 22.854 23.027 22.8401 22.842 2,663
03/03/2016 22.77 22.9704 22.77 22.866 1,512
03/02/2016 22.8779 22.9775 22.735 22.8923 6,154
03/01/2016 22.758 22.835 22.63 22.8 11,043
02/29/2016 22.7948 22.7948 22.676 22.676 711
02/26/2016 22.734 22.7499 22.55 22.62 6,671
02/25/2016 22.6656 22.6656 22.51 22.58 3,023
02/24/2016 22.5 22.6311 22.47 22.5611 6,107
02/23/2016 22.7 22.7 22.5 22.5696 10,472
02/22/2016 22.47 22.62 22.47 22.53 1,239
02/19/2016 22.41 22.66 22.351 22.37 4,788
02/18/2016 22.4116 22.6499 22.34 22.34 14,893
02/17/2016 22.16 22.491 22.16 22.42 6,068
02/16/2016 22.25 22.25 22.25 22.25 1,371
02/12/2016 22.25 22.3721 22.25 22.275 1,433
02/11/2016 22.17 22.22 21.96 22.08 11,047
02/10/2016 22.33 22.47 22.25 22.25 2,139
02/09/2016 22.27 22.6399 22.221 22.31 20,044
02/08/2016 22.67 22.67 22.25 22.27 32,667
02/05/2016 22.46 22.5221 22.4101 22.4856 2,914
02/04/2016 22.36 22.747 22.36 22.747 1,675
02/03/2016 22.475 22.52 22.32 22.52 3,317
02/02/2016 22.5 22.6564 22.3568 22.48 22,094
02/01/2016 22.707 22.719 22.35 22.51 17,622
01/29/2016 22.475 22.615 22.38 22.54 3,159
01/28/2016 22.24 22.6499 22.24 22.52 7,717
*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?