Historical Stock Prices

PSCF 
$41.13
*  
0.1195
0.29%
Get PSCF Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PSCF now
Exchange: NASDAQ

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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 41.44 41.44 40.8901 41.13 6,542
12/18/2014 41.29 41.52 41.17 41.4512 4,071
12/17/2014 40.1 41.0899 40.1 41.0899 6,089
12/16/2014 39.8 40.5 39.8 40.23 7,745
12/15/2014 40.56 40.56 39.89 40.07 9,790
12/12/2014 40.8459 40.8459 40.4947 40.5 5,191
12/11/2014 41.32 41.3299 40.963 41.004 4,896
12/10/2014 41.434 41.5299 40.85 40.938 4,050
12/09/2014 41 41.65 40.86 41.5301 12,454
12/08/2014 41.29 41.5641 41.02 41.06 18,466
12/05/2014 41.19 41.3099 41.14 41.14 9,491
12/04/2014 40.7881 40.8801 40.65 40.75 6,813
12/03/2014 40.63 40.83 40.58 40.76 5,050
12/02/2014 40.554 40.5999 40.48 40.57 5,281
12/01/2014 40.57 40.57 40.2661 40.2661 4,127
11/28/2014 41.04 41.46 41.04 41.212 3,489
11/26/2014 41.0299 41.2299 40.99 41.111 5,016
11/25/2014 41.03 41.03 40.75 40.93 6,473
11/24/2014 40.779 40.849 40.68 40.81 5,450
11/21/2014 40.8342 40.8342 40.42 40.44 8,124
11/20/2014 40.2699 40.5599 40.17 40.49 5,906
11/19/2014 40.43 40.55 40.04 40.419 8,523
11/18/2014 40.9106 40.969 40.7501 40.77 7,452
11/17/2014 40.98 40.98 40.71 40.72 13,372
11/14/2014 41.17 41.34 40.9101 40.95 4,539
11/13/2014 41.5557 41.5799 41.29 41.33 4,456
11/12/2014 41.254 41.54 41.17 41.5021 3,401
11/11/2014 41.15 41.31 41.053 41.1359 9,772
11/10/2014 40.9601 41.38 40.9601 41.38 4,676
11/07/2014 40.7858 41.06 40.78 41.008 5,686
11/06/2014 40.9542 41.16 40.87 41.0004 10,733
11/05/2014 41.36 41.3699 40.93 40.9601 10,966
11/04/2014 40.91 41 40.67 40.9001 8,309
11/03/2014 41.142 41.26 40.9601 41 4,834
10/31/2014 40.7975 41.047 40.79 41.03 26,109
10/30/2014 40.0999 40.39 39.9201 40.1915 4,712
10/29/2014 39.24 40 39.24 40 6,403
10/28/2014 39.35 39.87 39.328 39.87 7,875
10/27/2014 38.457 39.117 38.457 39.066 7,894
10/24/2014 38.8906 38.8906 38.57 38.78 7,264
10/23/2014 38.836 38.96 38.65 38.8599 6,070
10/22/2014 38.7201 38.9412 38.41 38.41 7,956
10/21/2014 38.4899 38.83 38.4329 38.7101 7,060
10/20/2014 37.66 38.14 37.66 38.13 5,017
10/17/2014 38.022 38.23 37.7001 37.84 11,515
10/16/2014 37.39 38.12 37.33 38.12 36,782
10/15/2014 37.43 37.7 37.1 37.64 12,510
10/14/2014 37.78 38.16 37.78 37.906 7,979
10/13/2014 37.35 37.743 37.35 37.3516 11,297
10/10/2014 37.17 37.5499 37.02 37.02 5,523
10/09/2014 37.5799 37.5799 37.1701 37.1701 2,000
10/08/2014 36.95 37.63 36.95 37.63 11,955
10/07/2014 37.3115 37.3115 37.05 37.05 4,464
10/06/2014 37.51 37.6017 37.405 37.58 3,933
10/03/2014 37.41 37.74 37.41 37.55 3,810
10/02/2014 37 37.53 36.9846 37.4124 6,618
10/01/2014 37.28 37.4799 36.9701 36.985 11,420
09/30/2014 37.31 37.5887 37.31 37.4467 39,607
09/29/2014 37.33 37.643 37.33 37.47 10,022
09/26/2014 37.412 37.627 37.412 37.627 3,286
09/25/2014 37.65 37.65 37.3 37.5499 8,255
09/24/2014 37.721 37.89 37.7 37.84 4,945
09/23/2014 38.031 38.0799 37.7 37.75 5,068
09/22/2014 38.21 38.3099 38.193 38.193 1,512
09/19/2014 39.025 39.08 38.592 38.5949 6,652
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?