Historical Stock Prices

(ETF)
PIN 
$21.87
*  
0.29
1.34%
Get PIN Alerts
*Delayed - data as of Jul. 31, 2015  -  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 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.
07/31/2015 21.86 21.919 21.795 21.87 1,063,398
07/30/2015 21.64 21.65 21.53 21.58 789,346
07/29/2015 21.63 21.7 21.54 21.66 956,676
07/28/2015 21.44 21.48 21.3115 21.47 832,149
07/27/2015 21.43 21.44 21.28 21.31 1,096,432
07/24/2015 21.88 21.88 21.71 21.74 642,486
07/23/2015 22.14 22.14 21.95 21.97 684,091
07/22/2015 22.25 22.27 22.19 22.23 1,155,499
07/21/2015 22.1 22.1 21.93 21.95 904,076
07/20/2015 22.27 22.28 22.135 22.19 558,684
07/17/2015 22.35 22.449 22.28 22.31 1,015,745
07/16/2015 22.28 22.41 22.27 22.4 1,374,086
07/15/2015 22.06 22.11 21.965 21.97 363,261
07/14/2015 21.95 22.06 21.92 22.02 823,790
07/13/2015 21.81 21.9 21.8 21.9 808,857
07/10/2015 21.63 21.76 21.57 21.74 1,340,069
07/09/2015 21.65 21.71 21.495 21.53 745,000
07/08/2015 21.64 21.6898 21.42 21.44 2,923,981
07/07/2015 22.01 22.028 21.76 21.95 2,651,896
07/06/2015 22.05 22.18 22 22.13 876,133
07/02/2015 21.98 22.05 21.97 22 1,579,992
07/01/2015 21.91 21.91 21.77 21.89 1,103,356
06/30/2015 21.71 21.71 21.54 21.63 1,830,905
06/29/2015 21.4 21.52 21.18 21.19 2,742,744
06/26/2015 21.74 21.83 21.71 21.82 673,951
06/25/2015 21.71 21.81 21.641 21.68 740,989
06/24/2015 21.78 21.8 21.59 21.59 2,268,258
06/23/2015 21.77 21.9 21.77 21.9 1,051,875
06/22/2015 21.75 21.82 21.72 21.78 1,549,506
06/19/2015 21.55 21.675 21.55 21.58 712,521
06/18/2015 21.39 21.62 21.39 21.57 1,147,972
06/17/2015 20.82 21.19 20.81 21.13 1,876,057
06/16/2015 20.74 20.8 20.705 20.77 749,975
06/15/2015 20.64 20.68 20.59 20.64 1,389,749
06/12/2015 20.46 20.53 20.43 20.48 445,777
06/11/2015 20.63 20.63 20.42 20.43 1,937,676
06/10/2015 20.93 21.12 20.86 21.11 1,533,940
06/09/2015 20.66 20.69 20.5 20.55 740,073
06/08/2015 20.77 20.775 20.65 20.65 1,974,130
06/05/2015 20.94 21 20.89 20.96 843,577
06/04/2015 20.93 21 20.85 20.86 714,800
06/03/2015 21.04 21.11 20.92 20.93 2,113,475
06/02/2015 21.24 21.33 21.2 21.28 1,900,310
06/01/2015 21.74 21.76 21.59 21.64 1,006,184
05/29/2015 21.8 21.87 21.755 21.77 983,820
05/28/2015 21.45 21.47 21.33 21.37 1,508,829
05/27/2015 21.5 21.62 21.46 21.59 1,322,924
05/26/2015 21.59 21.66 21.4201 21.45 2,405,966
05/22/2015 21.9 21.95 21.86 21.88 639,317
05/21/2015 21.77 21.85 21.74 21.81 726,167
05/20/2015 21.78 21.89 21.73 21.86 1,019,104
05/19/2015 21.63 21.63 21.51 21.56 1,721,555
05/18/2015 21.62 21.66 21.55 21.56 874,202
05/15/2015 21.42 21.52 21.38 21.5 791,394
05/14/2015 21.4 21.51 21.36 21.46 1,248,358
05/13/2015 21.16 21.26 21.12 21.13 2,637,913
05/12/2015 20.99 21.03 20.87 20.88 3,659,637
05/11/2015 21.63 21.64 21.41 21.42 2,547,375
05/08/2015 21.37 21.564 21.37 21.52 1,250,980
05/07/2015 21 21.14 20.97 21.08 1,304,905
05/06/2015 21.28 21.3 21.01 21.03 4,100,179
05/05/2015 21.82 21.9 21.79 21.83 1,712,069
05/04/2015 21.7 21.75 21.64 21.75 1,997,564
05/01/2015 21.03 21.3 21.03 21.3 1,157,652
04/30/2015 21.15 21.17 21 21.01 1,464,115
*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?