Historical Stock Prices

(ETF)
PTM 
$12.59
*  
0.055
0.44%
Get PTM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PTM 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 12.47 12.59 12.45 12.59 832
03/26/2015 12.591 12.591 12.535 12.535 510
03/25/2015 12.45 12.59 12.45 12.48 3,916
03/24/2015 12.3644 12.49 12.3644 12.4499 3,701
03/23/2015 12.4 12.5999 12.38 12.5598 6,699
03/20/2015 12.39 12.45 12.32 12.4199 7,071
03/19/2015 12.172 12.2668 12.172 12.262 1,263
03/18/2015 11.85 12.16 11.82 12.16 4,680
03/17/2015 11.86 11.9575 11.831 11.89 4,620
03/16/2015 12.1 12.1 11.85 12.04 5,231
03/13/2015 12.26 12.26 12.13 12.141 1,169
03/12/2015 12.21 12.21 12.21 12.21 00
03/11/2015 12.26 12.26 12.03 12.21 5,408
03/10/2015 12.75 12.75 12.3 12.3362 19,518
03/09/2015 12.91 12.935 12.53 12.535 14,036
03/06/2015 13 13.09 12.74 13.09 152,364
03/05/2015 13.01 13.01 12.94 13 4,204
03/04/2015 13 13.01 13 13 30,959
03/03/2015 13 13.08 13 13.01 8,151
03/02/2015 13.09 13.09 13 13.016 3,274
02/27/2015 12.995 13.02 12.98 13.0001 2,411
02/26/2015 12.93 12.99 12.871 12.879 4,332
02/25/2015 12.84 12.98 12.746 12.771 2,148
02/24/2015 12.66 12.7475 12.66 12.74 1,409
02/23/2015 12.69 12.7184 12.69 12.7184 551
02/20/2015 12.77 12.77 12.68 12.7 962
02/19/2015 12.7609 12.7609 12.7609 12.7609 100
02/18/2015 12.82 12.86 12.7 12.83 2,093
02/17/2015 13.2 13.2 12.81 12.86 13,799
02/13/2015 13.11 13.2899 13.11 13.2899 1,206
02/12/2015 13.131 13.3 13.01 13.13 4,115
02/11/2015 13.5 13.5 13.08 13.11 1,100
02/10/2015 13.2401 13.2696 13.22 13.2696 1,781
02/09/2015 13.5 13.52 13.19 13.36 10,052
02/06/2015 13.8 14.2299 13.0301 13.97 2,486
02/05/2015 13.55 13.82 13.51 13.8045 62,349
02/04/2015 13.64 13.77 13.06 13.65 31,658
02/03/2015 13.41 13.67 13.4 13.62 1,601
02/02/2015 13.46 13.6 13.44 13.5 10,054
01/30/2015 13.49 13.731 13.45 13.65 27,910
01/29/2015 13.56 13.6 13.32 13.3952 3,185
01/28/2015 13.8999 13.9199 13.01 13.8189 6,001
01/27/2015 12.95 13.97 12.63 13.97 6,521
01/26/2015 13.7903 13.85 13.77 13.85 1,219
01/23/2015 14.0884 14.0884 13.702 13.9943 4,355
01/22/2015 14.18 14.24 14.18 14.18 4,705
01/21/2015 14.101 14.1399 14.041 14.051 4,248
01/20/2015 14.05 14.18 14.05 14.165 3,793
01/16/2015 14.03 14.05 13.94 14.0499 7,812
01/15/2015 13.89 13.92 13.86 13.8702 3,370
01/14/2015 13.66 13.6701 13.59 13.5901 3,477
01/13/2015 13.7028 13.7684 13.7028 13.72 1,201
01/12/2015 13.59 13.69 13.59 13.69 2,258
01/09/2015 13.5 13.5899 13.5 13.5899 1,529
01/08/2015 13.4999 13.4999 13.38 13.38 2,634
01/07/2015 13.48 13.48 13 13.45 5,574
01/06/2015 13.388 13.49 13.31 13.49 2,525
01/05/2015 13.29 13.32 13.29 13.32 8,980
01/02/2015 12.96 13.16 12.96 13.04 2,424
12/31/2014 13.25 13.2701 13.25 13.2701 5,177
12/30/2014 13.23 13.434 13.23 13.395 3,524
12/29/2014 13.32 13.32 13.1 13.23 6,472
*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?