Historical Stock Prices

(ETF)
PLND 
$13.503
*  
0.24
1.75%
Get PLND Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PLND 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 13.5277 13.5277 13.503 13.503 3,237
09/22/2016 13.76 13.76 13.68 13.743 4,359
09/21/2016 13.464 13.71 13.464 13.7 1,290
09/20/2016 13.3801 13.41 13.3801 13.41 521
09/19/2016 13.496 13.496 13.4136 13.4136 448
09/16/2016 13.3389 13.36 13.3389 13.34 1,029
09/15/2016 13.28 13.28 13.28 13.28 00
09/14/2016 13.29 13.3 13.26 13.28 3,508
09/13/2016 13.1033 13.18 13.1033 13.11 5,523
09/12/2016 13.2 13.38 13.2 13.37 3,854
09/09/2016 13.53 13.53 13.3301 13.41 3,561
09/08/2016 14.01 14.01 13.78 13.7801 3,545
09/07/2016 14.022 14.022 14.022 14.022 1,035
09/06/2016 13.72 13.9255 13.72 13.87 2,662
09/02/2016 13.52 13.52 13.43 13.467 1,714
09/01/2016 13.43 13.47 13.331 13.46 3,742
08/31/2016 13.58 13.58 13.55 13.55 1,459
08/30/2016 13.695 13.695 13.65 13.67 422
08/29/2016 13.66 13.68 13.6 13.68 2,306
08/26/2016 13.8 13.8 13.49 13.49 5,994
08/25/2016 13.8199 13.8199 13.76 13.8 805
08/24/2016 13.8201 13.89 13.8201 13.8648 1,700
08/23/2016 13.94 14.0062 13.8899 13.8899 552
08/22/2016 14 14.0299 13.9555 13.9555 3,201
08/19/2016 13.99 14.045 13.99 14.02 5,148
08/18/2016 14.2399 14.309 14.2399 14.3 610
08/17/2016 14.21 14.21 14.13 14.15 4,518
08/16/2016 14.411 14.44 14.41 14.44 7,688
08/15/2016 14.34 14.5272 14.34 14.47 9,267
08/12/2016 14.41 14.45 14.33 14.4 7,735
08/11/2016 14.35 14.45 14.35 14.45 5,888
08/10/2016 14.2601 14.34 14.251 14.29 2,047
08/09/2016 14.21 14.2185 14.21 14.2185 897
08/08/2016 14 14.17 14 14.159 2,410
08/05/2016 13.97 13.99 13.96 13.96 1,226
08/04/2016 13.9618 13.98 13.9618 13.98 311
08/03/2016 13.85 13.902 13.78 13.902 5,894
08/02/2016 13.91 13.97 13.8814 13.91 2,798
08/01/2016 13.43 13.45 13.43 13.45 757
07/29/2016 13.53 13.53 13.38 13.44 12,371
07/28/2016 13.55 13.57 13.51 13.54 7,379
07/27/2016 13.439 13.56 13.439 13.555 10,781
07/26/2016 13.48 13.5 13.46 13.49 14,747
07/25/2016 13.48 13.48 13.47 13.47 776
07/22/2016 13.47 13.47 13.33 13.365 9,731
07/21/2016 13.404 13.42 13.4 13.4 1,695
07/20/2016 13.32 13.41 13.3 13.39 12,776
07/19/2016 13.21 13.23 13.18 13.18 493
07/18/2016 13.21 13.29 13.19 13.29 8,146
07/15/2016 13.09 13.09 13.02 13.02 2,681
07/14/2016 12.9232 13.03 12.9232 13.03 1,851
07/13/2016 12.86 12.86 12.83 12.83 2,446
07/12/2016 12.85 12.97 12.85 12.9259 12,105
07/11/2016 12.68 12.75 12.6668 12.74 30,050
07/08/2016 12.56 12.584 12.52 12.584 5,033
07/07/2016 12.54 12.54 12.45 12.45 1,848
07/06/2016 12.38 12.45 12.37 12.45 1,715
07/05/2016 12.7 12.7 12.47 12.51 3,362
07/01/2016 12.89 12.89 12.69 12.79 4,327
06/30/2016 12.93 12.94 12.93 12.94 401
06/29/2016 12.779 12.8 12.75 12.8 5,661
06/28/2016 12.62 12.622 12.6 12.622 1,190
06/27/2016 12.49 12.49 12.33 12.4218 7,652
06/24/2016 12.55 12.75 12.51 12.55 15,928
06/23/2016 13.86 13.95 13.86 13.87 3,795
*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?