Historical Stock Prices

(ETF)
PSI 
$25.21
*  
0.21
0.83%
Get PSI Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
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
05/27/2015 27.85 28.8199 27.85 28.7901 27,267
05/26/2015 27.8 27.8 27.52 27.68 25,594
05/22/2015 27.91 27.98 27.852 27.94 30,031
05/21/2015 27.75 27.77 27.5 27.77 24,748
05/20/2015 27.5599 27.7868 27.49 27.64 18,438
05/19/2015 27.7 27.8191 27.5 27.5392 55,386
05/18/2015 27.23 27.62 27.23 27.58 14,391
05/15/2015 27.3 27.3099 27.1201 27.25 32,695
05/14/2015 26.98 27.31 26.965 27.25 20,434
05/13/2015 26.79 27.068 26.79 26.8499 16,438
05/12/2015 26.86 26.8764 26.56 26.78 9,483
05/11/2015 26.9 27.09 26.8596 26.9876 24,572
05/08/2015 26.92 27.0201 26.71 26.93 14,709
05/07/2015 26.44 26.71 26.44 26.69 35,732
05/06/2015 26.45 26.45 26.2101 26.4 17,590
05/05/2015 26.5918 26.6099 26.37 26.41 10,131
05/04/2015 27.148 27.16 27 27.1 13,850
05/01/2015 26.42 27.06 26.42 27.0304 15,685
04/30/2015 26.54 26.68 26.2 26.2933 43,994
*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?