Historical Stock Prices

PSCH 
$68.7799
*  
1.9201
2.72%
Get PSCH Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading PSCH 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 24-MAR-2016 TO 24-JUN-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.
06/24/2016 67.2 69.3145 67.035 68.7799 22,043
06/23/2016 70.14 70.72 69.81 70.7 8,745
06/22/2016 69.6 70.31 69.14 69.37 8,735
06/21/2016 70.25 70.25 69.145 69.7 11,541
06/20/2016 69.97 70.96 69.97 70.43 10,621
06/17/2016 70.45 70.45 69.0893 69.11 7,793
06/16/2016 70.14 70.4684 69.49 70.4684 39,020
06/15/2016 71 71.24 70.55 70.63 14,955
06/14/2016 70.49 70.81 70.19 70.66 14,229
06/13/2016 71.19 71.6482 70.56 70.56 14,045
06/10/2016 72.01 72.01 71.15 71.39 10,235
06/09/2016 72.84 73.075 72.519 72.69 11,150
06/08/2016 72.41 73.04 72.1435 72.95 14,357
06/07/2016 71.78 72.4654 71.5577 72.05 9,512
06/06/2016 71.19 72.17 70.8526 71.9553 26,347
06/03/2016 71.87 71.87 70.6361 71.21 17,126
06/02/2016 71.265 71.78 71.26 71.71 13,179
06/01/2016 69.98 71.1272 69.98 71.07 15,366
05/31/2016 69.44 70.3033 69.44 70.08 8,834
05/27/2016 68.95 69.7598 68.95 69.65 10,338
05/26/2016 69.5 69.5 68.781 68.86 8,878
05/25/2016 69.78 69.9399 69.38 69.5 15,358
05/24/2016 68.04 69.49 68.02 69.25 32,615
05/23/2016 68 68.285 67.68 67.68 7,023
05/20/2016 67.08 67.82 67.08 67.77 11,900
05/19/2016 67.51 67.79 66.35 66.87 7,749
05/18/2016 66.35 67.91 66.35 67.59 33,439
05/17/2016 67.75 67.91 66.4201 66.59 9,422
05/16/2016 66.64 67.99 66.62 67.84 11,214
05/13/2016 66.4 66.956 66.4 66.59 9,055
05/12/2016 67.67 67.72 65.97 66.38 15,039
05/11/2016 68.2 68.83 67.324 67.38 14,677
05/10/2016 67.97 68.5 67.8701 68.45 13,493
05/09/2016 67.62 68.93 67.59 68.56 8,622
05/06/2016 67.73 67.73 66.73 67.57 7,443
05/05/2016 67.73 68.16 67.33 67.6 15,115
05/04/2016 68.09 68.2601 67.35 67.62 31,332
05/03/2016 69 69.255 68.31 68.6 18,829
05/02/2016 69.81 69.81 68.564 69.43 206,482
04/29/2016 69.77 70.08 68.9 69.4 15,543
04/28/2016 70.63 71.3987 69.98 70.05 27,455
04/27/2016 70.71 71.3 70.5514 71.19 8,968
04/26/2016 70.47 70.7999 69.6601 70.66 16,476
04/25/2016 71.04 71.04 70.25 70.47 13,249
04/22/2016 70.54 71.1515 70.356 71.09 14,437
04/21/2016 69.59 70.6499 69.59 70.31 14,762
04/20/2016 69.38 70 69.248 69.64 9,784
04/19/2016 69.71 69.9599 69.01 69.28 10,557
04/18/2016 68.58 69.8 68.55 69.67 13,535
04/15/2016 68.5 69.0099 68.3086 68.97 15,358
04/14/2016 68.25 68.7664 68.25 68.66 6,477
04/13/2016 67.29 68.4999 67.29 68.43 8,941
04/12/2016 66.3 66.925 66.05 66.82 15,133
04/11/2016 67.56 67.56 66.08 66.3 41,034
04/08/2016 67.79 67.85 66.6001 67.11 21,045
04/07/2016 67.04 67.827 66.92 67.29 9,118
04/06/2016 65.73 67.3 65.73 67.3 17,457
04/05/2016 66.16 66.3582 65.7 65.73 15,078
04/04/2016 67.06 67.45 66.63 66.7 9,823
04/01/2016 65.81 67.2 65.751 67.1499 8,502
03/31/2016 65.925 66.575 65.925 66.24 5,829
03/30/2016 65.67 66.115 65.4717 65.7 9,932
03/29/2016 62.67 65.61 62.67 65.6 14,390
03/28/2016 62.97 63.3063 62.54 62.92 12,205
03/24/2016 62.87 63.24 62.278 62.99 12,214
*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?