Historical Stock Prices

PSCT 
$46.16
*  
0.56
1.2%
Get PSCT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PSCT 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 46.92 46.9644 45.873 46.16 20,627
09/18/2014 46.39 46.76 46.3701 46.72 16,939
09/17/2014 46.03 46.415 46.03 46.15 9,745
09/16/2014 45.7806 46.1682 45.5401 46.122 9,467
09/15/2014 46.53 46.59 45.85 45.9899 7,259
09/12/2014 46.79 46.82 46.4656 46.562 4,435
09/11/2014 46.4 47.0599 46.4 46.965 4,988
09/10/2014 46.41 46.53 46.159 46.53 5,958
09/09/2014 47.13 47.13 46.3999 46.4652 20,708
09/08/2014 46.89 47.34 46.89 47.04 8,737
09/05/2014 46.87 47 46.58 46.94 12,377
09/04/2014 47.18 47.516 46.8824 46.8824 7,324
09/03/2014 47.56 47.56 46.873 46.873 29,231
09/02/2014 47.22 47.48 47.062 47.4799 19,393
08/29/2014 46.56 47.05 46.4401 47.02 23,876
08/28/2014 46.56 46.6699 46.3801 46.44 16,923
08/27/2014 46.81 46.9 46.57 46.6981 14,137
08/26/2014 46.5 46.976 46.5 46.9 14,513
08/25/2014 46.84 46.947 46.23 46.38 9,857
08/22/2014 46.413 46.7999 46.413 46.69 6,587
08/21/2014 46.24 46.5972 45.84 46.5 29,041
08/20/2014 46.47 46.5399 46.16 46.3687 12,906
08/19/2014 46.4001 46.7199 46.4001 46.61 9,520
08/18/2014 46 46.38 46 46.3 12,706
08/15/2014 45.9641 46.2499 45.29 45.7083 10,702
08/14/2014 45.63 45.85 45.543 45.747 5,921
08/13/2014 45.6 45.8389 45.5601 45.6201 7,748
08/12/2014 45.9 45.93 45.3973 45.52 6,764
08/11/2014 45.49 46.1599 45.49 45.95 16,959
08/08/2014 45.03 45.429 45.03 45.429 5,280
08/07/2014 45.4364 45.6525 44.93 44.944 9,512
08/06/2014 44.95 45.64 44.92 45.4065 6,870
08/05/2014 44.94 45.57 44.94 45.37 25,810
08/04/2014 44.77 45.1699 44.42 45.1699 14,140
08/01/2014 44.46 44.8 44.2397 44.64 25,409
07/31/2014 45.37 45.428 44.58 44.67 224,865
07/30/2014 45.4 45.77 45.23 45.61 21,650
07/29/2014 45.13 45.6107 45.13 45.3999 11,884
07/28/2014 45.04 45.15 44.4301 44.98 25,466
07/25/2014 45.32 45.32 44.917 45.02 17,233
07/24/2014 45.5 45.9387 45.3101 45.5044 30,106
07/23/2014 46.04 46.04 45.3201 45.47 21,728
07/22/2014 45.72 46.1299 45.65 46 15,001
07/21/2014 45.18 45.34 45.0185 45.33 16,296
07/18/2014 44.52 45.32 44.4001 45.2833 19,079
07/17/2014 44.92 45.0532 44.5577 44.65 15,030
07/16/2014 45.4 45.4 44.9537 45.11 86,025
07/15/2014 45.87 45.87 44.901 45.154 16,372
07/14/2014 45.93 45.9999 45.68 45.83 25,252
07/11/2014 45.49 45.6608 45.42 45.531 7,606
07/10/2014 45.36 45.95 45.15 45.59 200,199
07/09/2014 46.23 46.4388 46.0301 46.14 12,799
07/08/2014 46.88 46.88 45.86 46.14 74,042
07/07/2014 47.64 47.64 46.931 46.98 6,953
07/03/2014 47.58 47.83 47.58 47.83 7,185
07/02/2014 47.57 47.8 47.41 47.41 14,545
07/01/2014 46.99 47.93 46.99 47.76 17,759
06/30/2014 46.45 46.9 46.34 46.9 10,380
06/27/2014 46.15 46.4999 46.15 46.446 5,890
06/26/2014 46.31 46.31 45.84 46.18 5,071
06/25/2014 45.83 46.1899 45.74 46.14 12,268
06/24/2014 46.3899 46.84 45.8601 45.89 11,763
06/23/2014 46.25 46.38 46.2 46.3501 10,939
06/20/2014 46.17 46.27 45.9601 46.201 18,268
06/19/2014 46.18 46.27 45.7544 46.06 12,735
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?