Historical Stock Prices

(ETF)
PIN 
$23.09
*  
0.18
0.79%
Get PIN Alerts
*Delayed - data as of May 26, 2017  -  Find a broker to begin trading PIN 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 26-FEB-2017 TO 26-MAY-2017

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.
05/26/2017 23.12 23.14 23.07 23.09 65,482
05/25/2017 22.87 22.975 22.84 22.91 289,273
05/24/2017 22.63 22.696 22.58 22.68 112,700
05/23/2017 22.71 22.73 22.611 22.67 100,418
05/22/2017 22.97 23.01 22.94 23 111,121
05/19/2017 23.16 23.1856 23.07 23.15 50,843
05/18/2017 22.96 23.08 22.81 23.02 117,730
05/17/2017 23.48 23.49 23.3 23.31 107,962
05/16/2017 23.56 23.655 23.56 23.64 134,135
05/15/2017 23.47 23.5553 23.44 23.54 65,063
05/12/2017 23.31 23.4 23.31 23.38 244,014
05/11/2017 23.28 23.32 23.18 23.31 99,291
05/10/2017 23.26 23.35 23.24 23.33 146,660
05/09/2017 23.01 23.0801 23 23.04 81,924
05/08/2017 23.03 23.04 22.925 22.97 147,546
05/05/2017 22.96 23.01 22.84 22.98 95,164
05/04/2017 23.11 23.12 23.04 23.06 125,124
05/03/2017 23.18 23.18 23.1 23.13 218,917
05/02/2017 23.18 23.27 23.16 23.27 178,972
05/01/2017 23.23 23.24 23.17 23.17 57,481
04/28/2017 23.1 23.18 23.07 23.17 112,958
04/27/2017 23.19 23.19 23.109 23.15 153,935
04/26/2017 23.2 23.26 23.15 23.22 203,137
04/25/2017 23.15 23.23 23.13 23.21 121,187
04/24/2017 22.93 22.94 22.895 22.92 286,520
04/21/2017 22.66 22.66 22.575 22.62 136,564
04/20/2017 22.78 22.78 22.71 22.72 152,285
04/19/2017 22.71 22.74 22.59 22.63 89,546
04/18/2017 22.72 22.74 22.63 22.69 204,422
04/17/2017 22.93 22.9897 22.84 22.96 117,432
04/13/2017 23.01 23.03 22.86 22.88 120,789
04/12/2017 22.94 22.99 22.85 22.97 203,844
04/11/2017 23.08 23.14 22.94 23.03 273,234
04/10/2017 23.08 23.08 22.97 23.01 101,467
04/07/2017 23.2 23.22 23.1338 23.17 112,548
04/06/2017 23.12 23.2 23.12 23.14 203,204
04/05/2017 23.01 23.07 22.909 22.92 172,360
04/04/2017 22.9 22.96 22.8612 22.96 86,870
04/03/2017 22.9 23 22.86 22.99 231,707
03/31/2017 22.78 22.88 22.76 22.82 189,171
03/30/2017 22.66 22.74 22.63 22.74 194,072
03/29/2017 22.59 22.77 22.59 22.77 340,227
03/28/2017 22.5 22.63 22.5 22.59 116,545
03/27/2017 22.41 22.51 22.36 22.48 171,627
03/24/2017 22.42 22.52 22.42 22.49 192,270
03/23/2017 22.38 22.515 22.37 22.42 181,701
03/22/2017 22.21 22.34 22.185 22.33 307,903
03/21/2017 22.43 22.49 22.205 22.24 262,566
03/20/2017 22.44 22.59 22.44 22.5754 290,116
03/17/2017 22.59 22.61 22.49 22.52 260,081
03/16/2017 22.71 22.789 22.7 22.75 215,726
03/15/2017 22.44 22.78 22.38 22.73 570,759
03/14/2017 22.38 22.44 22.34 22.4 170,009
03/13/2017 22.43 22.485 22.36 22.44 388,276
03/10/2017 21.77 21.88 21.75 21.87 116,643
03/09/2017 21.68 21.79 21.68 21.74 143,940
03/08/2017 21.73 21.73 21.64 21.67 142,497
03/07/2017 21.88 21.9 21.84 21.88 146,577
03/06/2017 21.9 21.93 21.84 21.91 227,495
03/03/2017 21.78 21.845 21.73 21.8 434,085
03/02/2017 21.67 21.67 21.605 21.63 818,402
03/01/2017 21.78 22.01 21.78 21.99 1,055,304
02/28/2017 21.75 21.8 21.61 21.63 354,858
02/27/2017 21.7 21.74 21.66 21.68 201,729
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for PIN





Research Brokers before you trade

Want to trade FX?





Smart Portfolio