N/A Historical Stock Prices

(ETF)
PHYS 
$10.74
*  
0.14
1.32%
Get PHYS Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading PHYS 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  10.66  10.78  10.64  10.74 837,816
01/27/2015 10.64 10.78 10.64 10.74 837,816
01/26/2015 10.64 10.65 10.58 10.6 496,289
01/23/2015 10.75 10.75 10.6699 10.72 573,761
01/22/2015 10.79 10.855 10.73 10.82 857,723
01/21/2015 10.81 10.82 10.66 10.74 678,096
01/20/2015 10.67 10.768 10.66 10.72 967,952
01/16/2015 10.49 10.61 10.48 10.59 1,731,612
01/15/2015 10.34 10.4658 10.34 10.4 958,432
01/14/2015 10.25 10.28 10.14 10.14 427,742
01/13/2015 10.25 10.26 10.14 10.16 599,130
01/12/2015 10.1 10.22 10.08 10.19 411,154
01/09/2015 10.02 10.09 10.02 10.08 388,804
01/08/2015 10.04 10.06 9.96 9.97 346,768
01/07/2015 10.01 10.06 10 10.02 325,120
01/06/2015 10 10.11 9.9799 10.07 849,653
01/05/2015 9.84 9.98 9.84 9.97 285,266
01/02/2015 9.69 9.87 9.67 9.82 531,958
12/31/2014 9.88 9.9 9.75 9.77 972,499
12/30/2014 9.88 10 9.88 9.91 1,340,186
12/29/2014 9.86 9.87 9.75 9.78 790,348
12/26/2014 9.89 9.9 9.86 9.89 718,155
12/24/2014 9.71 9.72 9.7 9.71 260,055
12/23/2014 9.72 9.76 9.695 9.7 1,110,802
12/22/2014 9.9 9.9 9.67 9.69 937,494
12/19/2014 9.9 9.92 9.8701 9.88 1,108,045
12/18/2014 9.95 9.96 9.86 9.9 573,733
12/17/2014 9.92 9.95 9.8 9.85 879,911
12/16/2014 10.01 10.0299 9.8225 9.9 597,691
12/15/2014 9.99 10.0799 9.84 9.86 1,190,351
12/12/2014 10.1 10.14 10.05 10.1 482,888
12/11/2014 10.07 10.18 10.05 10.13 690,676
12/10/2014 10.16 10.2 10.13 10.16 423,047
12/09/2014 10.07 10.24 10.07 10.17 715,636
12/08/2014 9.9 10 9.86 9.98 939,363
12/05/2014 9.89 9.9 9.8 9.86 1,835,554
12/04/2014 9.98 10 9.94 9.96 501,546
12/03/2014 9.93 10.04 9.93 10.02 861,027
12/02/2014 9.89 9.96 9.8501 9.92 924,794
12/01/2014 9.75 10.09 9.75 10.02 1,493,851
11/28/2014 9.74 9.79 9.63 9.64 273,881
11/26/2014 9.9 9.94 9.89 9.89 405,421
11/25/2014 9.91 9.93 9.88 9.93 743,190
11/24/2014 9.91 9.92 9.875 9.89 537,434
11/21/2014 9.92 9.96 9.85 9.91 695,646
11/20/2014 9.85 9.89 9.813 9.88 334,205
11/19/2014 9.9 9.93 9.73 9.76 1,563,606
11/18/2014 9.9 9.92 9.8701 9.91 470,417
11/17/2014 9.83 9.84 9.78 9.83 927,117
11/14/2014 9.55 9.88 9.53 9.86 888,118
11/13/2014 9.61 9.65 9.57 9.61 737,589
11/12/2014 9.65 9.65 9.5673 9.58 621,368
11/11/2014 9.55 9.7 9.54 9.65 631,052
11/10/2014 9.67 9.67 9.48 9.485 879,821
11/07/2014 9.49 9.7286 9.49 9.72 725,695
11/06/2014 9.44 9.5 9.42 9.43 1,335,761
11/05/2014 9.45 9.5 9.42 9.42 1,784,733
11/04/2014 9.63 9.68 9.62 9.63 1,471,291
11/03/2014 9.71 9.71 9.625 9.64 1,973,476
10/31/2014 9.67 9.695 9.58 9.68 2,801,676
10/30/2014 9.95 9.97 9.87 9.9 983,098
10/29/2014 10.11 10.1228 9.97 9.99 407,872
10/28/2014 10.19 10.19 10.12 10.13 534,130
10/27/2014 10.14 10.1701 10.14 10.14 284,998
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?