Historical Stock Prices

(ETF)
PHO 
$26.24
*  
0.13
0.5%
Get PHO Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading PHO 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 26.39 26.45 26.142 26.24 105,115
11/20/2014 25.89 26.13 25.84 26.11 61,418
11/19/2014 26.16 26.16 25.84 26.01 342,362
11/18/2014 25.95 26.2 25.925 26.16 74,950
11/17/2014 25.97 25.97 25.83 25.88 74,914
11/14/2014 25.99 26.08 25.925 25.96 85,667
11/13/2014 26.22 26.2642 25.97 25.98 46,950
11/12/2014 26.06 26.28 26.0501 26.22 34,911
11/11/2014 26.18 26.24 26.08 26.15 50,268
11/10/2014 26.15 26.26 26.15 26.24 42,308
11/07/2014 26.07 26.17 25.961 26.17 46,581
11/06/2014 25.84 26.07 25.84 26.07 74,249
11/05/2014 25.89 25.8952 25.772 25.85 48,438
11/04/2014 25.77 25.79 25.65 25.69 40,080
11/03/2014 25.87 25.95 25.74 25.78 69,723
10/31/2014 25.94 25.94 25.75 25.84 163,049
10/30/2014 25.44 25.7699 25.3801 25.71 50,945
10/29/2014 25.65 25.71 25.39 25.51 88,729
10/28/2014 25 25.59 25 25.58 84,535
10/27/2014 24.8 24.97 24.7 24.9 37,598
10/24/2014 24.95 24.9999 24.771 24.96 52,893
10/23/2014 24.86 25.26 24.83 25.08 50,825
10/22/2014 25.04 25.12 24.67 24.68 51,538
10/21/2014 24.54 25.01 24.54 24.98 112,002
10/20/2014 24.18 24.39 24.18 24.38 67,161
10/17/2014 24.23 24.382 24.12 24.22 63,611
10/16/2014 23.46 24.1037 23.46 24 124,240
10/15/2014 23.56 23.958 23.17 23.83 232,820
10/14/2014 23.77 24.2 23.77 23.94 144,937
10/13/2014 23.73 23.898 23.57 23.61 119,597
10/10/2014 23.91 24.1099 23.72 23.75 330,318
10/09/2014 24.56 24.59 23.9519 23.99 87,967
10/08/2014 24.03 24.48 23.91 24.47 145,247
10/07/2014 24.38 24.38 24.01 24.01 130,015
10/06/2014 24.64 24.71 24.492 24.5 46,024
10/03/2014 24.52 24.524 24.3901 24.51 62,211
10/02/2014 24.3 24.42 24.1701 24.35 361,499
10/01/2014 24.55 24.606 24.31 24.38 119,914
09/30/2014 24.78 24.82 24.59 24.61 91,762
09/29/2014 24.76 24.82 24.65 24.77 55,251
09/26/2014 24.78 24.95 24.7145 24.92 85,097
09/25/2014 24.94 24.94 24.67 24.76 129,864
09/24/2014 24.92 25.04 24.78 24.99 47,222
09/23/2014 25.02 25.1099 24.93 24.94 195,881
09/22/2014 25.21 25.21 25.03 25.12 73,835
09/19/2014 25.53 25.6 25.26 25.33 60,092
09/18/2014 25.54 25.63 25.5 25.54 105,923
09/17/2014 25.5 25.6399 25.45 25.47 41,277
09/16/2014 25.42 25.57 25.333 25.5 63,106
09/15/2014 25.54 25.54 25.37 25.43 60,004
09/12/2014 25.87 25.87 25.51 25.54 58,506
09/11/2014 25.64 25.87 25.62 25.86 37,264
09/10/2014 25.72 25.788 25.58 25.73 66,317
09/09/2014 25.9 25.9775 25.68 25.72 89,092
09/08/2014 26.01 26.0802 25.9138 25.97 39,535
09/05/2014 25.99 26.08 25.85 26.08 48,345
09/04/2014 26.14 26.2498 25.9812 26.04 52,881
09/03/2014 26.2 26.2208 26.0401 26.11 504,636
09/02/2014 26.11 26.268 26 26.1 59,930
08/29/2014 26.02 26.1 25.8743 26.09 77,454
08/28/2014 25.92 26.0368 25.87 26 81,873
08/27/2014 26 26.09 25.9 25.98 126,576
08/26/2014 26.01 26.0514 25.97 25.97 65,439
08/25/2014 25.99 26.06 25.9 25.97 54,249
08/22/2014 25.93 25.94 25.77 25.83 60,529
08/21/2014 25.93 25.96 25.71 25.91 71,089
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?