Historical Stock Prices

(ETF)
PSLV 
$5.66
*  
0.01
0.18%
Get PSLV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PSLV 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 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 5.75 5.78 5.65 5.66 245,780
07/30/2015 5.67 5.72 5.6501 5.67 433,916
07/29/2015 5.65 5.75 5.64 5.71 253,330
07/28/2015 5.63 5.66 5.62 5.65 279,187
07/27/2015 5.68 5.69 5.59 5.59 392,605
07/24/2015 5.58 5.7 5.55 5.68 440,030
07/23/2015 5.73 5.74 5.64 5.66 275,447
07/22/2015 5.72 5.77 5.68 5.73 439,924
07/21/2015 5.76 5.82 5.74 5.76 311,758
07/20/2015 5.79 5.87 5.71 5.71 842,464
07/17/2015 5.9 5.9 5.82 5.84 532,833
07/16/2015 5.92 5.96 5.9 5.91 372,833
07/15/2015 5.92 5.96 5.91 5.96 412,105
07/14/2015 6.07 6.09 6.0218 6.03 242,283
07/13/2015 6.06 6.11 6.04 6.09 281,043
07/10/2015 6.09 6.2 6.09 6.13 464,048
07/09/2015 6.16 6.16 6.06 6.1 609,390
07/08/2015 6 6.04 5.97 6 350,628
07/07/2015 6.02 6.02 5.781 5.98 1,173,443
07/06/2015 6.12 6.21 6.09 6.16 277,041
07/02/2015 6.13 6.1553 6.09 6.14 364,809
07/01/2015 6.1 6.14 6.08 6.12 187,615
06/30/2015 6.11 6.19 6.05 6.17 379,466
06/29/2015 6.16 6.175 6.12 6.14 551,615
06/26/2015 6.16 6.18 6.13 6.14 433,789
06/25/2015 6.16 6.2 6.16 6.19 159,264
06/24/2015 6.2 6.21 6.16 6.2 155,412
06/23/2015 6.15 6.18 6.12 6.17 391,716
06/22/2015 6.23 6.3 6.21 6.28 185,795
06/19/2015 6.25 6.2701 6.17 6.25 210,957
06/18/2015 6.35 6.37 6.25 6.26 317,867
06/17/2015 6.2 6.3 6.19 6.28 295,631
06/16/2015 6.19 6.22 6.155 6.2 188,200
06/15/2015 6.17 6.3 6.17 6.24 341,230
06/12/2015 6.16 6.19 6.14 6.16 199,373
06/11/2015 6.19 6.21 6.14 6.2 152,609
06/10/2015 6.26 6.26 6.18 6.2 298,596
06/09/2015 6.21 6.23 6.18 6.18 229,758
06/08/2015 6.22 6.22 6.17 6.2 233,050
06/05/2015 6.19 6.25 6.18 6.24 515,679
06/04/2015 6.3 6.3 6.23 6.25 475,419
06/03/2015 6.4 6.42 6.33 6.38 324,503
06/02/2015 6.46 6.49 6.45 6.46 174,504
06/01/2015 6.53 6.61 6.44 6.47 344,416
05/29/2015 6.46 6.47 6.435 6.46 290,031
05/28/2015 6.42 6.45 6.365 6.44 351,687
05/27/2015 6.4 6.44 6.39 6.42 243,661
05/26/2015 6.44 6.48 6.41 6.44 343,302
05/22/2015 6.58 6.62 6.51 6.53 1,263,084
05/21/2015 6.6 6.63 6.59 6.59 301,331
05/20/2015 6.65 6.67 6.59 6.6 240,952
05/19/2015 6.7 6.73 6.52 6.64 591,821
05/18/2015 6.78 6.82 6.7501 6.8 258,672
05/15/2015 6.72 6.75 6.71 6.73 251,839
05/14/2015 6.71 6.75 6.6674 6.69 343,657
05/13/2015 6.56 6.62 6.535 6.57 416,981
05/12/2015 6.3 6.37 6.295 6.36 292,180
05/11/2015 6.35 6.37 6.25 6.26 153,007
05/08/2015 6.36 6.36 6.2933 6.35 225,092
05/07/2015 6.33 6.34 6.2734 6.29 125,603
05/06/2015 6.41 6.4332 6.32 6.33 430,033
05/05/2015 6.44 6.4466 6.37 6.38 408,638
05/04/2015 6.45 6.45 6.32 6.34 290,697
05/01/2015 6.22 6.2602 6.18 6.24 322,824
04/30/2015 6.26 6.27 6.18 6.25 865,404
*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?