Historical Stock Prices

(ETF)
PLW 
$34.64
*  
0.03
0.09%
Get PLW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PLW 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 34.62 34.682 34.62 34.64 16,007
09/22/2016 34.55 34.69 34.55 34.61 13,749
09/21/2016 34.27 34.479 34.26 34.46 18,310
09/20/2016 34.36 34.44 34.31 34.3135 24,731
09/19/2016 34.33 34.36 34.29 34.31 14,270
09/16/2016 34.32 34.38 34.28 34.38 4,696
09/15/2016 34.15 34.2766 34.15 34.25 66,695
09/14/2016 34.34 34.45 34.34 34.37 52,390
09/13/2016 34.57 34.57 34.17 34.32 71,094
09/12/2016 34.48 34.58 34.445 34.5201 20,102
09/09/2016 34.56 34.57 34.47 34.51 8,344
09/08/2016 34.97 34.97 34.732 34.7858 13,469
09/07/2016 35.19 35.19 35.0601 35.09 20,675
09/06/2016 34.88 35.14 34.861 35.0999 78,322
09/02/2016 34.87 34.9476 34.79 34.87 24,789
09/01/2016 34.83 35.073 34.83 35.0036 5,827
08/31/2016 34.98 35.0455 34.98 35.0455 4,177
08/30/2016 35.05 35.0599 34.97 34.994 4,988
08/29/2016 34.92 35.11 34.89 35.08 6,604
08/26/2016 34.98 35.0146 34.75 34.796 21,379
08/25/2016 34.99 35.06 34.94 34.97 10,048
08/24/2016 35.1 35.1 35.0195 35.05 4,424
08/23/2016 35.1096 35.17 35.05 35.0701 6,427
08/22/2016 35.06 35.11 34.965 35.055 15,765
08/19/2016 34.88 34.95 34.84 34.9194 13,250
08/18/2016 34.97 35.06 34.94 35.05 59,835
08/17/2016 34.88 35 34.88 34.963 6,257
08/16/2016 34.94 34.9525 34.8698 34.9 2,984
08/15/2016 34.77 35.08 34.77 34.95 14,020
08/12/2016 35.21 35.32 35.1201 35.15 17,984
08/11/2016 35.22 35.22 34.94 34.985 7,378
08/10/2016 35.2 35.3399 35.097 35.2 8,454
08/09/2016 35.01 35.15 35.01 35.14 93,588
08/08/2016 34.87 34.9957 34.8159 34.96 4,583
08/05/2016 35.11 35.11 34.9 34.927 21,037
08/04/2016 35.16 35.24 35.1491 35.1491 5,356
08/03/2016 35.06 35.09 34.97 35.06 10,125
08/02/2016 34.91 35.095 34.88 35 14,198
08/01/2016 35.21 35.28 35.18 35.2068 361,404
07/29/2016 35.23 35.4 35.2286 35.4 10,887
07/28/2016 35.09 35.299 35.09 35.215 11,510
07/27/2016 35.05 35.23 35.05 35.2 17,594
07/26/2016 35.07 35.07 34.88 34.96 18,459
07/25/2016 34.9876 35.0399 34.9401 34.979 24,130
07/22/2016 34.84 35.05 34.84 34.97 72,800
07/21/2016 34.68 34.96 34.68 34.96 8,041
07/20/2016 34.9 34.92 34.8101 34.865 37,124
07/19/2016 35 35.089 34.9288 35.0393 20,100
07/18/2016 35.03 35.0378 34.83 34.9 64,951
07/15/2016 35 35.04 34.92 34.945 16,745
07/14/2016 35.14 35.21 35.05 35.1999 57,681
07/13/2016 35.42 35.48 35.4048 35.44 33,491
07/12/2016 35.33 35.3799 35.16 35.25 86,729
07/11/2016 35.7305 35.7305 35.55 35.55 58,309
07/08/2016 35.6799 35.81 35.67 35.7401 14,174
07/07/2016 35.5 35.73 35.5 35.67 133,622
07/06/2016 35.74 35.74 35.602 35.7 11,631
07/05/2016 35.62 35.76 35.594 35.65 367,468
07/01/2016 35.45 35.49 35.246 35.41 17,548
06/30/2016 35.18 35.3 35.102 35.1614 8,518
06/29/2016 35.26 35.2699 35.06 35.06 12,086
06/28/2016 35.26 35.285 35.1501 35.27 7,573
06/27/2016 35.11 35.3089 35.11 35.24 49,351
06/24/2016 34.9 34.9 34.6401 34.725 23,905
06/23/2016 34.16 34.2999 34.14 34.14 19,536
*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?