Historical Stock Prices

(ETF)
PSI 
$25.9104
*  
1.4296
5.23%
Get PSI Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading PSI now
Exchange: NYSE

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 26.31 26.575 25.76 25.9104 13,464
06/23/2016 27.03 27.34 27.03 27.34 24,520
06/22/2016 27.05 27.13 26.7975 26.81 2,555
06/21/2016 26.93 26.9656 26.83 26.96 3,888
06/20/2016 26.98 27.1159 26.934 26.934 2,356
06/17/2016 26.75 26.75 26.52 26.58 2,003
06/16/2016 26.548 26.84 26.43 26.84 9,370
06/15/2016 26.913 26.99 26.89 26.99 545
06/14/2016 26.76 26.92 26.7148 26.9001 7,139
06/13/2016 26.8 27.1299 26.8 26.83 6,385
06/10/2016 26.93 27.031 26.8481 26.89 2,976
06/09/2016 27.13 27.35 26.99 27.35 3,827
06/08/2016 27.18 27.2957 27.1 27.29 13,020
06/07/2016 27.11 27.2018 27.056 27.18 8,771
06/06/2016 26.84 27.06 26.81 26.99 164,935
06/03/2016 26.96 26.96 26.69 26.86 3,107
06/02/2016 26.84 26.93 26.73 26.8701 145,523
06/01/2016 26.66 26.92 26.66 26.92 2,732
05/31/2016 26.63 26.8 26.63 26.8 5,138
05/27/2016 26.42 26.69 26.42 26.69 4,160
05/26/2016 26.33 26.469 26.2919 26.44 14,390
05/25/2016 26.35 26.35 26.16 26.29 8,767
05/24/2016 25.62 26.24 25.62 26.2 36,245
05/23/2016 25.25 25.71 25.25 25.55 20,057
05/20/2016 25 25.32 25 25.3 10,017
05/19/2016 24.7199 24.7199 24.37 24.43 4,202
05/18/2016 24.805 24.89 24.69 24.69 4,258
05/17/2016 24.54 24.71 24.36 24.38 15,143
05/16/2016 24.72 24.87 24.7 24.71 2,418
05/13/2016 24.22 24.41 24.22 24.29 2,709
05/12/2016 24.5 24.5 23.9312 24.1901 3,804
05/11/2016 24.51 24.7599 24.51 24.6599 3,172
05/10/2016 24.35 24.61 24.33 24.61 5,648
05/09/2016 24.14 24.38 24.14 24.24 19,946
05/06/2016 24.21 24.26 23.9501 24.23 15,046
05/05/2016 24.32 24.4018 24.21 24.21 6,109
05/04/2016 24.521 24.58 24.2028 24.2028 13,246
05/03/2016 24.7399 24.74 24.49 24.5601 10,314
05/02/2016 24.48 24.601 24.48 24.5715 1,247
04/29/2016 25 25 24.331 24.43 4,422
04/28/2016 25.81 25.81 25.1268 25.1399 5,825
04/27/2016 25.76 25.87 25.5 25.8654 3,376
04/26/2016 25.58 25.6 25.4701 25.6 2,857
04/25/2016 25.36 25.41 25.28 25.29 10,273
04/22/2016 25.32 25.46 25.29 25.44 6,678
04/21/2016 25.38 25.49 25.2464 25.3174 5,911
04/20/2016 25.35 25.52 25.3348 25.46 4,493
04/19/2016 25.53 25.53 25.23 25.279 1,776
04/18/2016 25.5 25.6735 25.5 25.66 5,006
04/15/2016 25.827 25.85 25.65 25.66 4,062
04/14/2016 25.78 25.87 25.5478 25.844 30,431
04/13/2016 25.46 25.88 25.46 25.841 5,808
04/12/2016 25.4 25.48 25.155 25.35 6,918
04/11/2016 25.66 25.73 25.412 25.412 12,357
04/08/2016 25.67 25.67 25.34 25.45 4,686
04/07/2016 25.367 25.4748 25.29 25.35 8,383
04/06/2016 25.45 25.6743 25.42 25.6743 14,032
04/05/2016 25.59 25.68 25.5501 25.5738 21,335
04/04/2016 25.84 25.92 25.7 25.74 14,012
04/01/2016 25.712 25.95 25.712 25.95 6,912
03/31/2016 25.84 25.9385 25.76 25.82 6,419
03/30/2016 25.74 25.9301 25.74 25.8427 9,034
03/29/2016 25.07 25.6175 24.91 25.59 18,028
03/28/2016 25.08 25.11 24.9901 25.11 2,919
03/24/2016 24.85 25.097 24.8399 25.083 19,177
*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?