Historical Stock Prices

(ETF)
PUI 
$25.12
*  
0.17
0.68%
Get PUI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PUI 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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 24.85 25.0354 24.7722 24.95 39,297
04/27/2016 24.7 25.07 24.6501 24.94 35,762
04/26/2016 24.67 24.75 24.6 24.66 65,038
04/25/2016 24.53 24.59 24.442 24.56 18,050
04/22/2016 24.34 24.57 24.34 24.53 47,533
04/21/2016 24.8 24.8 24.293 24.3 50,432
04/20/2016 25.43 25.43 24.86 24.88 52,537
04/19/2016 25.4 25.45 25.29 25.45 41,625
04/18/2016 25.18 25.34 25.08 25.29 37,517
04/15/2016 25.02 25.25 25.0098 25.2 46,285
04/14/2016 25.07 25.07 24.97 24.98 24,946
04/13/2016 25.26 25.26 24.93 25.08 51,526
04/12/2016 25.01 25.1999 24.9201 25.17 58,819
04/11/2016 25.17 25.1922 24.9408 24.9635 34,317
04/08/2016 25.07 25.175 25.0195 25.0499 24,254
04/07/2016 24.86 24.99 24.8 24.8771 49,576
04/06/2016 24.9 24.9 24.73 24.89 253,932
04/05/2016 25.25 25.45 24.84 24.87 73,674
04/04/2016 25.49 25.53 25.2901 25.35 109,894
04/01/2016 25.38 25.48 25.1704 25.47 18,284
03/31/2016 25.38 25.45 25.27 25.38 62,598
03/30/2016 25.49 25.53 25.2801 25.35 30,357
03/29/2016 25 25.4261 25 25.42 26,937
03/28/2016 25.12 25.12 24.8658 24.96 33,851
03/24/2016 25.002 25.04 24.874 25.04 23,339
03/23/2016 24.9 25.0276 24.73 24.9799 172,908
03/22/2016 24.81 24.9759 24.81 24.84 28,828
03/21/2016 24.86 24.9699 24.67 24.86 35,895
03/18/2016 25.2 25.2 24.93 24.9343 51,369
03/17/2016 24.97 25.2403 24.962 25.17 70,376
03/16/2016 24.77 24.98 24.5301 24.93 74,883
03/15/2016 24.68 24.865 24.63 24.75 98,085
03/14/2016 24.74 24.75 24.5901 24.69 47,707
03/11/2016 24.79 24.84 24.6666 24.6919 21,709
03/10/2016 24.69 24.74 24.36 24.62 161,705
03/09/2016 24.51 24.6872 24.51 24.638 27,670
03/08/2016 24.3999 24.6 24.3075 24.52 788,127
03/07/2016 24.25 24.36 24.16 24.3 105,692
03/04/2016 23.93 24.3189 23.85 24.24 48,274
03/03/2016 23.94 24.043 23.72 24.04 48,228
03/02/2016 23.87 23.978 23.35 23.975 48,577
03/01/2016 23.92 24.0299 23.6678 23.79 119,368
02/29/2016 23.8 24.048 23.78 23.88 53,253
02/26/2016 24.3132 24.3132 23.73 23.77 71,135
02/25/2016 24.53 24.53 24.32 24.4603 35,606
02/24/2016 24.1 24.35 24.1 24.35 94,353
02/23/2016 24.15 24.22 24.0199 24.17 40,319
02/22/2016 24.09 24.15 23.99 24.12 65,420
02/19/2016 23.99 24.054 23.88 23.92 38,174
02/18/2016 23.69 24.09 23.69 24.02 272,175
02/17/2016 23.85 23.85 23.5206 23.64 83,237
02/16/2016 23.61 23.7401 23.4866 23.69 41,597
02/12/2016 23.64 23.74 23.3881 23.55 99,867
02/11/2016 23.88 24.005 23.64 23.7 124,924
02/10/2016 24.02 24.11 23.65 23.96 207,886
02/09/2016 23.86 24.0405 23.75 23.96 239,540
02/08/2016 23.84 23.92 23.5501 23.77 122,061
02/05/2016 23.81 23.91 23.4645 23.81 237,260
02/04/2016 24.05 24.43 23.78 23.83 241,460
02/03/2016 24.2 24.21 23.85 24.0592 2,851,399
02/02/2016 23.56 23.81 23.46 23.81 820,975
02/01/2016 23.43 23.73 23.38 23.61 3,177,975
01/29/2016 23.09 23.43 23.09 23.43 115,938
01/28/2016 22.58 22.9675 22.58 22.8822 48,167
*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?