Historical Stock Prices

(ETF)
PSR 
$75.2206
*  
0.0006
0%
Get PSR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PSR 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 75.06 75.2206 75.06 75.2206 1,138
01/12/2017 74.9695 75.22 74.9695 75.22 624
01/11/2017 75.67 75.67 74.92 74.92 1,105
01/10/2017 75.98 75.98 75.98 75.98 00
01/09/2017 76.3867 76.3867 75.9607 75.98 1,611
01/06/2017 76.58 76.67 76.542 76.67 1,715
01/05/2017 76.55 76.5935 76.4701 76.5935 2,022
01/04/2017 76.46 76.46 76.46 76.46 360
01/03/2017 74.8851 75.1608 74.8851 75.03 870
12/30/2016 73.4 73.4 73.4 73.4 00
12/29/2016 73.4 73.4 73.4 73.4 00
12/28/2016 73.48 73.66 73.35 73.4 962
12/27/2016 74.1 74.2474 74.1 74.1 705
12/23/2016 73.59 73.825 73.59 73.825 1,406
12/22/2016 73.52 73.52 73.105 73.495 1,558
12/21/2016 74.61 74.87 74.23 74.23 1,420
12/20/2016 74.37 75.05 74.37 74.5552 1,979
12/19/2016 74.24 74.7 74.24 74.5155 3,050
12/16/2016 73.9118 73.9118 73.9118 73.9118 241
12/15/2016 74.77 75.0534 74.77 75.0534 551
12/14/2016 75.4101 75.49 75.4101 75.4392 729
12/13/2016 76.91 76.91 76.28 76.3 688
12/12/2016 76.1359 76.1359 76.1359 76.1359 00
12/09/2016 76.31 76.31 76.01 76.1359 1,483
12/08/2016 76.194 76.194 76.06 76.06 1,190
12/07/2016 75.2043 75.464 75.2043 75.4375 2,150
12/06/2016 74.23 74.3903 74.2058 74.2058 716
12/05/2016 73.549 73.86 73.549 73.86 660
12/02/2016 73.6336 73.6336 73.6336 73.6336 329
12/01/2016 73.2645 73.2645 73.2645 73.2645 262
11/30/2016 73.721 74.071 73.721 74.05 1,896
11/29/2016 74.7999 74.8226 74.5401 74.5939 2,251
11/28/2016 73.14 73.14 73.14 73.14 00
11/25/2016 73.14 73.14 73.14 73.14 00
11/23/2016 73.2 73.2 72.881 73.14 851
11/22/2016 72.9223 72.9223 72.9223 72.9223 472
11/21/2016 72.93 72.93 72.8038 72.8038 410
11/18/2016 72.34 72.58 72.3201 72.58 1,085
11/17/2016 72.884 72.987 72.34 72.4388 1,825
11/16/2016 72.4703 72.959 72.4703 72.959 566
11/15/2016 73.7047 73.8 73.0369 73.0369 1,403
11/14/2016 71.9578 71.9578 71.9578 71.9578 00
11/11/2016 72.5499 72.5499 71.8992 71.9578 1,292
11/10/2016 71.336 71.336 71.336 71.336 362
11/09/2016 71.29 73.2401 71.29 73.2401 1,393
11/08/2016 74.268 74.3843 74.268 74.3843 923
11/07/2016 74.07 74.07 74.07 74.07 552
11/04/2016 72.2401 72.98 72.2401 72.98 1,427
11/03/2016 72.66 72.66 72.6598 72.6598 457
11/02/2016 73.1404 73.25 72.9501 72.9615 2,797
11/01/2016 74.74 74.74 74.333 74.333 1,155
10/31/2016 75.19 75.19 75.19 75.19 124
10/28/2016 74.68 74.68 74.2073 74.2073 333
10/27/2016 74.361 74.361 74.36 74.36 541
10/26/2016 76.9247 76.9247 76.9247 76.9247 00
10/25/2016 76.8863 76.9247 76.8863 76.9247 1,390
10/24/2016 76.9146 77.14 76.9004 77.14 647
10/21/2016 77.0082 77.0082 77.0082 77.0082 313
10/20/2016 77.08 77.1 77.038 77.038 6,045
10/19/2016 76.8 76.8 76.8 76.8 00
10/18/2016 76.8 76.8 76.8 76.8 00
10/17/2016 76.86 77 76.8 76.8 739
10/14/2016 75.25 75.25 75.25 75.25 00
10/13/2016 75.25 75.25 75.25 75.25 00
*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?