Historical Stock Prices

(ETF)
PSP 
$11.05
*  
0.03
0.27%
Get PSP Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PSP 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 11.02 11.11 11.0101 11.05 178,086
12/23/2014 10.97 11.06 10.961 11.02 280,212
12/22/2014 11.03 11.07 10.99 11.01 364,329
12/19/2014 10.96 11.05 10.96 11.02 230,791
12/18/2014 11.11 11.21 11.11 11.2 257,515
12/17/2014 10.86 11.1153 10.86 11.03 222,192
12/16/2014 10.87 11 10.81 10.86 319,590
12/15/2014 10.99 11.01 10.81 10.85 456,992
12/12/2014 11.05 11.12 10.922 10.94 306,317
12/11/2014 11.14 11.19 11.09 11.12 451,451
12/10/2014 11.25 11.26 11.1353 11.17 159,449
12/09/2014 11.2 11.2699 11.16 11.26 179,395
12/08/2014 11.32 11.36 11.24 11.26 220,640
12/05/2014 11.31 11.42 11.31 11.35 203,445
12/04/2014 11.29 11.37 11.23 11.29 375,144
12/03/2014 11.25 11.33 11.25 11.29 190,846
12/02/2014 11.28 11.33 11.235 11.26 2,448,388
12/01/2014 11.41 11.41 11.25 11.27 247,117
11/28/2014 11.45 11.45 11.36 11.39 101,101
11/26/2014 11.41 11.48 11.41 11.46 297,294
11/25/2014 11.4 11.42 11.36 11.39 157,391
11/24/2014 11.41 11.47 11.4 11.43 176,190
11/21/2014 11.41 11.44 11.35 11.37 306,450
11/20/2014 11.3 11.36 11.293 11.35 181,350
11/19/2014 11.33 11.4 11.32 11.36 468,223
11/18/2014 11.29 11.4 11.27 11.39 4,749,726
11/17/2014 11.19 11.21 11.15 11.19 142,338
11/14/2014 11.16 11.25 11.1201 11.21 2,221,861
11/13/2014 11.22 11.23 11.15 11.18 269,727
11/12/2014 11.13 11.1898 11.13 11.16 108,871
11/11/2014 11.17 11.22 11.1554 11.19 78,154
11/10/2014 11.13 11.22 11.13 11.18 126,893
11/07/2014 11.03 11.1 11.01 11.1 152,088
11/06/2014 11.08 11.1399 11 11.03 131,237
11/05/2014 11.11 11.11 11.03 11.06 92,022
11/04/2014 11.03 11.07 10.98 11.07 353,204
11/03/2014 11.09 11.09 11 11.02 176,009
10/31/2014 11.09 11.13 11.0201 11.1 1,199,170
10/30/2014 10.94 11 10.89 10.98 180,403
10/29/2014 11.02 11.078 10.91 10.96 142,080
10/28/2014 10.92 10.97 10.89 10.96 223,227
10/27/2014 10.83 10.865 10.77 10.84 273,385
10/24/2014 10.82 10.9 10.8 10.9 104,343
10/23/2014 10.82 10.85 10.77 10.77 740,072
10/22/2014 10.8 10.8599 10.7 10.72 333,136
10/21/2014 10.66 10.83 10.66 10.8 435,147
10/20/2014 10.47 10.6 10.44 10.5701 265,438
10/17/2014 10.45 10.55 10.4002 10.46 394,335
10/16/2014 10.06 10.3328 10 10.285 467,868
10/15/2014 10.18 10.285 10.02 10.27 702,022
10/14/2014 10.34 10.41 10.2916 10.32 339,252
10/13/2014 10.49 10.5 10.31 10.325 481,315
10/10/2014 10.58 10.618 10.43 10.43 548,646
10/09/2014 10.82 10.82 10.6 10.62 539,962
10/08/2014 10.76 10.8961 10.69 10.89 501,603
10/07/2014 10.87 10.9 10.73 10.74 2,426,787
10/06/2014 10.94 10.98 10.9 10.95 294,617
10/03/2014 10.91 10.9322 10.88 10.89 327,769
10/02/2014 10.92 10.99 10.7502 10.9 363,459
10/01/2014 11.07 11.09 10.93 10.96 674,141
09/30/2014 11.1 11.13 11.0501 11.1 236,557
09/29/2014 11.13 11.1551 11.08 11.12 554,834
09/26/2014 11.15 11.23 11.12 11.2 374,434
09/25/2014 11.22 11.27 11.15 11.17 412,063
09/24/2014 11.27 11.3 11.17 11.29 468,064
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?