Historical Stock Prices

(ETF)
PSJ 
$49.2239
*  
0.4339
0.89%
Get PSJ Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PSJ now


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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 49.28 49.28 49.166 49.2239 5,487
01/12/2017 48.3195 48.79 48.3014 48.79 2,171
01/11/2017 48.67 49.0394 48.67 49.0394 2,971
01/10/2017 48.5 48.9362 48.5 48.8 2,402
01/09/2017 48.0452 48.44 48.0452 48.44 1,167
01/06/2017 48.0116 48.2781 47.9636 48.21 5,414
01/05/2017 48.15 48.1824 47.8576 48.0252 2,906
01/04/2017 47.72 48.1414 47.72 48.1414 4,478
01/03/2017 47.6 47.87 47.2078 47.5 8,514
12/30/2016 47.7 47.7 47.025 47.1779 3,738
12/29/2016 47.39 47.5 47.358 47.5 3,687
12/28/2016 47.8413 47.8413 47.3153 47.3208 4,438
12/27/2016 47.69 48.06 47.69 47.865 4,067
12/23/2016 47.36 47.57 47.36 47.55 3,246
12/22/2016 47.5445 47.5445 47.315 47.315 1,688
12/21/2016 48.1916 48.1916 47.867 48.0023 4,625
12/20/2016 48.15 48.215 47.97 48.1 15,864
12/19/2016 47.8504 48.1643 47.8504 48.16 4,475
12/16/2016 48.0101 48.1038 47.64 47.69 3,695
12/15/2016 48.1541 48.4069 48.05 48.05 12,910
12/14/2016 47.8654 47.899 47.53 47.6408 11,288
12/13/2016 48.2 48.206 47.94 48.0502 4,528
12/12/2016 48.11 48.15 47.83 47.95 7,685
12/09/2016 48.4902 48.4902 48.0825 48.14 4,606
12/08/2016 48.03 48.4797 47.9498 48.39 5,362
12/07/2016 47.44 48 47.379 48 10,253
12/06/2016 47.478 47.5078 47.1447 47.4162 9,347
12/05/2016 47.2966 47.547 47.2905 47.3876 7,476
12/02/2016 46.6142 46.6528 46.4566 46.6528 5,427
12/01/2016 48.24 48.24 46.3483 46.39 10,737
11/30/2016 49 49 48.06 48.06 16,506
11/29/2016 48.73 49.3052 48.73 49.04 9,779
11/28/2016 48.84 48.956 48.77 48.77 18,607
11/25/2016 48.92 49.0474 48.8899 49.0474 1,200
11/23/2016 48.9 48.9 48.6258 48.8672 6,034
11/22/2016 48.78 48.78 48.41 48.73 53,750
11/21/2016 48.19 48.39 48.04 48.34 20,773
11/18/2016 48.262 48.28 47.95 48.04 13,224
11/17/2016 47.8922 48.1281 47.8922 48.11 13,312
11/16/2016 47.31 47.6718 47.31 47.6718 14,906
11/15/2016 47.53 47.67 47.38 47.5 52,640
11/14/2016 47.86 47.86 47.11 47.2732 10,125
11/11/2016 46.95 47.6497 46.9288 47.6 4,195
11/10/2016 47.59 47.72 46.5311 46.91 4,440
11/09/2016 45.92 47.35 45.76 47.35 13,732
11/08/2016 46.7599 47.29 46.7599 47.04 12,343
11/07/2016 46.48 47.03 46.18 46.8124 3,703
11/04/2016 45.995 46.271 45.84 45.84 3,538
11/03/2016 46.02 46.3937 45.89 45.89 2,750
11/02/2016 46.09 46.478 45.9297 45.9889 4,880
11/01/2016 46.87 46.87 46.28 46.455 4,254
10/31/2016 46.6685 47.019 46.6685 46.9915 4,558
10/28/2016 46.8781 47.0899 46.742 46.742 1,193
10/27/2016 47.25 47.25 46.26 46.26 6,456
10/26/2016 47.07 47.35 46.87 46.8909 3,011
10/25/2016 47.6306 47.6306 47.28 47.3885 1,894
10/24/2016 47.43 47.778 47.43 47.77 6,436
10/21/2016 47.2235 47.2699 47.2125 47.2244 2,115
10/20/2016 47.18 47.3074 47.18 47.3074 807
10/19/2016 47.39 47.5758 47.354 47.49 2,457
10/18/2016 47.345 47.58 47.345 47.37 4,226
10/17/2016 47.1133 47.2074 47.0282 47.0795 1,887
10/14/2016 47.4 47.4 47.0201 47.0201 3,325
10/13/2016 46.9538 47.21 46.6385 47.06 10,891
*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?