Historical Stock Prices

(ETF)
PSI 
$24.1897
*  
0.2837
1.19%
Get PSI Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 23.94 24.2011 23.94 24.1897 33,089
08/27/2015 23.69 24.0799 23.528 23.906 31,053
08/26/2015 22.59 23.275 22.51 23.23 42,839
08/25/2015 22.64 23.06 22.27 22.27 42,146
08/24/2015 21.87 23.3602 20.2811 22.474 89,815
08/21/2015 23.06 23.46 22.9 22.98 86,166
08/20/2015 24.06 24.06 23.4 23.43 52,314
08/19/2015 24.53 24.5554 24.17 24.3899 41,125
08/18/2015 24.95 24.95 24.42 24.43 28,512
08/17/2015 24.72 25.0819 24.5801 25.0819 16,187
08/14/2015 24.91 24.9421 24.68 24.9097 50,111
08/13/2015 25.27 25.3 24.9668 24.9668 18,117
08/12/2015 24.73 25.2761 24.6 25.18 47,833
08/11/2015 25.56 25.56 25.06 25.145 16,931
08/10/2015 25.54 25.8499 25.54 25.761 12,249
08/07/2015 25.12 25.25 24.83 25.19 13,007
08/06/2015 25.24 25.24 24.6916 24.95 19,867
08/05/2015 24.73 25.3727 24.73 25.2 35,726
08/04/2015 24.89 25 24.65 24.78 39,731
08/03/2015 25.12 25.29 24.94 25 189,421
07/31/2015 25.52 25.52 25.21 25.21 35,707
07/30/2015 25.25 25.4704 25.25 25.42 19,742
07/29/2015 25.07 25.27 24.94 25.2497 26,205
07/28/2015 24.62 25.25 24.56 25.15 222,912
07/27/2015 24.87 24.9362 24.55 24.72 40,288
07/24/2015 25.415 25.415 25 25.01 25,704
07/23/2015 25.16 25.9063 25.16 25.5396 23,192
07/22/2015 25.31 25.31 24.81 25.16 26,955
07/21/2015 25.64 25.9252 25.64 25.7999 19,997
07/20/2015 25.93 26.0199 25.69 25.7 34,578
07/17/2015 25.94 25.96 25.71 25.944 22,134
07/16/2015 26.06 26.085 25.7601 25.94 69,210
07/15/2015 26.25 26.256 25.92 25.99 25,073
07/14/2015 25.98 26.2691 25.98 26.24 28,445
07/13/2015 25.77 25.93 25.61 25.83 32,573
07/10/2015 25.4 25.72 25.4 25.63 60,503
07/09/2015 25.99 25.99 25.2201 25.2201 19,040
07/08/2015 25.82 25.89 25.49 25.6424 55,074
07/07/2015 26.26 26.26 25.43 26.2101 67,113
07/06/2015 26.63 26.73 26.19 26.34 135,728
07/02/2015 26.79 26.868 26.6401 26.7997 33,630
07/01/2015 27.12 27.2 26.63 26.705 37,166
06/30/2015 27 27 26.6642 26.8 25,700
06/29/2015 27.1 27.2459 26.64 26.67 45,497
06/26/2015 28.02 28.02 27.35 27.425 61,736
06/25/2015 28.22 28.34 28.09 28.2099 20,265
06/24/2015 28.37 28.3799 28.0975 28.1199 17,807
06/23/2015 28.46 28.6 28.312 28.34 19,664
06/22/2015 28.69 28.69 28.3 28.44 28,128
06/19/2015 28.87 28.87 28.4 28.59 19,809
06/18/2015 28.53 28.84 28.4 28.72 75,103
06/17/2015 28.35 28.41 28.22 28.3504 17,172
06/16/2015 28.09 28.3 28.05 28.2 11,909
06/15/2015 27.96 28.19 27.8 28.18 52,952
06/12/2015 28.66 28.66 28.1499 28.25 33,922
06/11/2015 28.61 28.61 28.2773 28.3379 17,627
06/10/2015 28.28 28.49 28.08 28.4517 35,669
06/09/2015 27.95 28.09 27.8 28.0291 18,800
06/08/2015 28.61 28.61 27.96 27.98 24,579
06/05/2015 28.5 28.53 28.2068 28.51 25,930
06/04/2015 28.68 28.68 28.32 28.4599 31,452
06/03/2015 28.77 28.84 28.56 28.58 18,516
06/02/2015 28.99 28.99 28.609 28.64 33,408
06/01/2015 29.11 29.15 28.7505 29.034 109,428
05/29/2015 28.99 29.07 28.76 28.954 69,587
05/28/2015 28.88 28.98 28.6501 28.87 26,508
*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?