Historical Stock Prices

(ETF)
PIO 
$23.35
*  
0.01
0.04%
Get PIO Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PIO 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-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 23.349 23.44 23.33 23.35 17,989
02/26/2015 23.42 23.42 23.26 23.34 24,789
02/25/2015 23.36 23.49 23.36 23.47 18,009
02/24/2015 23.29 23.51 23.29 23.49 9,872
02/23/2015 23.26 23.3504 23.23 23.25 31,427
02/20/2015 23.1 23.455 23.0535 23.33 36,825
02/19/2015 23.08 23.2514 23.068 23.17 12,544
02/18/2015 23.05 23.138 23.02 23.07 25,785
02/17/2015 22.91 23.0499 22.83 23 21,633
02/13/2015 22.95 23.04 22.7738 22.97 27,351
02/12/2015 22.68 22.93 22.68 22.93 40,620
02/11/2015 22.53 22.6399 22.43 22.55 12,624
02/10/2015 22.65 22.65 22.4501 22.59 30,293
02/09/2015 22.51 22.61 22.42 22.45 22,485
02/06/2015 22.78 22.78 22.5528 22.58 21,331
02/05/2015 22.75 22.86 22.7 22.86 21,831
02/04/2015 22.76 22.8 22.59 22.625 31,664
02/03/2015 22.89 22.9999 22.7801 22.99 22,382
02/02/2015 22.38 22.68 22.3435 22.66 36,777
01/30/2015 22.49 22.5783 22.36 22.44 23,372
01/29/2015 22.47 22.72 22.432 22.69 23,077
01/28/2015 22.7 22.71 22.34 22.3732 15,802
01/27/2015 22.51 22.7478 22.51 22.74 18,680
01/26/2015 22.62 22.7753 22.565 22.73 39,871
01/23/2015 22.88 22.88 22.58 22.58 23,744
01/22/2015 22.92 23.08 22.7352 22.94 26,007
01/21/2015 22.64 22.88 22.64 22.88 12,826
01/20/2015 22.65 22.69 22.4955 22.62 39,828
01/16/2015 22.46 22.67 22.425 22.59 63,017
01/15/2015 22.7 22.82 22.48 22.48 21,132
01/14/2015 22.45 22.63 22.28 22.63 11,029
01/13/2015 22.72 22.8698 22.41 22.6 38,382
01/12/2015 22.81 22.81 22.5201 22.5823 110,541
01/09/2015 22.93 22.9399 22.76 22.78 22,134
01/08/2015 22.62 22.8152 22.62 22.79 16,573
01/07/2015 22.49 22.5897 22.3501 22.57 131,349
01/06/2015 22.471 22.5 22.13 22.25 20,634
01/05/2015 22.81 22.81 22.4024 22.41 26,381
01/02/2015 23 23.045 22.77 22.89 19,567
12/31/2014 23.26 23.26 22.94 22.96 23,388
12/30/2014 23.29 23.3 23.16 23.1706 14,296
12/29/2014 23.3999 23.3999 23.28 23.3 16,739
12/26/2014 23.3 23.47 23.3 23.41 11,596
12/24/2014 23.2 23.37 23.1505 23.23 23,288
12/23/2014 23.11 23.2 23.11 23.16 30,795
12/22/2014 23.09 23.12 23 23.12 44,299
12/19/2014 22.94 23.03 22.82 23.02 32,191
12/18/2014 22.9 23.04 22.7701 23.03 34,704
12/17/2014 22.24 22.63 22.21 22.62 60,428
12/16/2014 22.18 22.64 22.18 22.24 47,394
12/15/2014 22.46 22.5076 22.19 22.23 19,595
12/12/2014 22.63 22.72 22.36 22.36 71,165
12/11/2014 22.76 22.89 22.65 22.65 18,025
12/10/2014 23.01 23.01 22.63 22.71 10,302
12/09/2014 22.69 22.8899 22.6801 22.83 26,005
12/08/2014 23.11 23.1999 22.88 22.94 32,032
12/05/2014 23.28 23.3 23.22 23.22 10,297
12/04/2014 23.44 23.48 23.3001 23.32 13,386
12/03/2014 23.27 23.6 23.2294 23.6 72,504
12/02/2014 23.27 23.3499 23.2128 23.24 256,675
12/01/2014 23.39 23.39 23.2 23.33 20,621
11/28/2014 23.74 23.74 23.37 23.39 29,391
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?