Historical Stock Prices

(ETF)
PSK 
$43.3
*  
0.02
0.05%
Get PSK Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PSK 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 43.27 43.34 43.1866 43.3 89,886
01/12/2017 43.32 43.43 43.26 43.28 60,804
01/11/2017 43.1 43.31 43.06 43.25 104,137
01/10/2017 42.98 43.13 42.8901 43.06 74,114
01/09/2017 43.02 43.08 42.8087 42.95 53,564
01/06/2017 42.83 43 42.767 42.91 57,057
01/05/2017 42.87 43 42.6 42.88 68,087
01/04/2017 42.31 42.8275 42.3 42.77 152,218
01/03/2017 41.85 42.3 41.85 42.21 170,578
12/30/2016 41.99 42.02 41.93 41.95 84,130
12/29/2016 41.9 42.063 41.9 41.95 154,136
12/28/2016 42.05 42.14 41.81 41.89 101,218
12/27/2016 42.2 42.3782 41.9 41.98 147,207
12/23/2016 42.2 42.2499 42.04 42.2 103,242
12/22/2016 41.97 42.47 41.859 42.16 70,668
12/21/2016 41.76 42.12 41.75 42.03 156,213
12/20/2016 41.55 41.9 41.55 41.79 210,832
12/19/2016 41.44 41.6384 41.38 41.62 177,068
12/16/2016 41.42 41.5499 41.3514 41.49 156,639
12/15/2016 42.03 42.3 41.98 42.27 269,861
12/14/2016 42.24 42.384 42.15 42.18 87,861
12/13/2016 42.27 42.4965 42.25 42.27 76,527
12/12/2016 42.55 42.61 42.18 42.25 99,433
12/09/2016 42.59 42.73 42.51 42.64 142,865
12/08/2016 42.75 42.8179 42.6 42.61 86,723
12/07/2016 42.59 42.91 42.59 42.79 123,264
12/06/2016 42.53 42.7 42.52 42.56 109,150
12/05/2016 42.6 42.7074 42.5 42.54 84,686
12/02/2016 42.51 42.69 42.51 42.52 84,108
12/01/2016 42.8 42.88 42.478 42.54 173,060
11/30/2016 43 43.15 42.83 42.88 117,924
11/29/2016 43.17 43.28 43.1 43.16 49,624
11/28/2016 43.29 43.52 43.17 43.21 109,466
11/25/2016 43.24 43.295 43.09 43.295 44,834
11/23/2016 43.1 43.225 43 43.2 70,194
11/22/2016 43.15 43.24 43.07 43.22 91,240
11/21/2016 42.85 43.13 42.8 42.94 180,185
11/18/2016 43.05 43.32 42.75 42.77 117,549
11/17/2016 43.54 43.586 43.11 43.14 124,922
11/16/2016 43.09 43.6 42.5915 43.45 194,378
11/15/2016 42.16 43.2 42.16 43.2 275,874
11/14/2016 42.65 42.682 42.08 42.11 328,680
11/11/2016 43 43.15 42.7 42.7 187,373
11/10/2016 44.1 44.5275 43.05 43.05 142,412
11/09/2016 44.26 45 44.0401 44.07 74,808
11/08/2016 44.62 44.73 44.51 44.56 58,264
11/07/2016 44.77 44.8924 44.59 44.68 32,053
11/04/2016 44.47 44.6499 44.29 44.57 54,974
11/03/2016 44.76 44.8172 44.485 44.49 60,533
11/02/2016 44.73 44.9152 44.56 44.67 43,897
11/01/2016 45 45.13 44.77 44.83 77,930
10/31/2016 45.07 45.26 45.005 45.005 71,739
10/28/2016 45.32 45.4448 45.06 45.08 71,156
10/27/2016 45.56 45.56 45.2101 45.39 40,749
10/26/2016 45.6 45.6 45.46 45.56 40,673
10/25/2016 45.53 45.6927 45.44 45.6 77,459
10/24/2016 45.53 45.57 45.4521 45.48 45,549
10/21/2016 45.15 45.4367 45.15 45.4 101,550
10/20/2016 45.22 45.371 45.22 45.25 33,217
10/19/2016 45.39 45.47 45.2201 45.29 77,235
10/18/2016 45.2 45.355 45.02 45.31 316,987
10/17/2016 45 45.11 44.9574 45.04 32,814
10/14/2016 44.78 45.05 44.78 45.01 43,982
10/13/2016 44.74 44.876 44.61 44.84 90,526
*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?