Historical Stock Prices

(ETF)
PUW 
$33.03
*  
0.09
0.27%
Get PUW Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PUW 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 33.1 33.1 33.03 33.03 869
07/10/2014 33.06 33.19 32.91 33.12 2,863
07/09/2014 33.41 33.59 33.41 33.54 20,354
07/08/2014 33.65 33.66 33.15 33.45 3,485
07/07/2014 34.26 34.26 33.88 33.8907 773
07/03/2014 34.01 34.17 34.01 34.17 1,307
07/02/2014 34.15 34.16 34.07 34.0851 857
07/01/2014 34.12 34.302 34.12 34.2 526
06/30/2014 33.79 33.802 33.51 33.802 1,413
06/27/2014 33.56 33.6863 33.56 33.6832 505
06/26/2014 33.21 33.502 33.21 33.502 2,253
06/25/2014 33.33 33.5843 33.33 33.5732 2,673
06/24/2014 33.76 33.88 33.76 33.88 358
06/23/2014 33.9 34 33.81 33.81 3,605
06/20/2014 33.9 34.009 33.89 33.994 1,769
06/19/2014 34.11 34.22 34.11 34.12 2,546
06/18/2014 33.78 33.78 33.77 33.77 1,550
06/17/2014 33.9599 33.9599 33.858 33.8766 832
06/16/2014 33.67 33.68 33.51 33.51 5,219
06/13/2014 33.4 33.4 33.4 33.4 00
06/12/2014 33.6125 33.6125 33.4 33.4 25,675
06/11/2014 33.51 33.5744 33.5 33.5744 1,922
06/10/2014 33.93 33.93 33.64 33.66 2,574
06/09/2014 33.68 33.9 33.56 33.8 155,937
06/06/2014 33.49 33.49 33.49 33.49 304
06/05/2014 32.9401 33.12 32.9401 33.12 2,352
06/04/2014 32.578 32.6 32.49 32.54 2,062
06/03/2014 32.3492 32.3492 32.3492 32.3492 352
06/02/2014 32.529 32.6099 32.51 32.6 2,522
05/30/2014 32.71 32.71 32.54 32.66 906
05/29/2014 32.64 32.9386 32.64 32.9386 13,643
05/28/2014 32.58 32.7599 32.58 32.7599 1,480
05/27/2014 32.5 32.52 32.4401 32.4401 2,780
05/23/2014 31.911 32.3 31.911 32.3 1,572
05/22/2014 31.64 31.9428 31.64 31.91 4,681
05/21/2014 31.59 31.7 31.59 31.7 2,628
05/20/2014 31.7096 31.8099 31.43 31.5699 5,073
05/19/2014 31.984 32.02 31.923 31.923 1,771
05/16/2014 31.5774 31.73 31.56 31.73 1,999
05/15/2014 31.5 31.5942 31.42 31.5746 1,452
05/14/2014 32.4325 32.4325 32.154 32.154 752
05/13/2014 32.7114 32.7114 32.6256 32.6728 1,108
05/12/2014 32.577 32.66 32.55 32.66 3,273
05/09/2014 31.91 31.91 31.83 31.8456 3,477
05/08/2014 32.455 32.48 31.96 31.97 6,058
05/07/2014 32.39 32.39 32.39 32.39 1,574
05/06/2014 32.67 32.67 32.521 32.58 1,251
05/05/2014 32.6 32.6799 32.6 32.6 858
05/02/2014 32.64 32.85 32.64 32.85 1,230
05/01/2014 32.64 32.66 32.37 32.3749 3,261
04/30/2014 32.55 32.68 32.55 32.61 2,325
04/29/2014 32.64 32.64 32.64 32.64 210
04/28/2014 32.442 32.4804 32.42 32.42 689
04/25/2014 33.09 33.09 32.63 32.642 2,326
04/24/2014 33.4 33.4 33.18 33.21 2,052
04/23/2014 33.54 33.56 33.3525 33.3525 2,386
04/22/2014 33.6 33.6 33.4301 33.4301 823
04/21/2014 33.22 33.25 33.05 33.25 3,266
04/17/2014 32.7193 33.17 32.7193 33.14 2,594
04/16/2014 32.69 32.7 32.69 32.6999 1,255
04/15/2014 31.94 32.29 31.92 32.29 2,700
04/14/2014 32.426 32.5001 32.289 32.289 934
04/11/2014 32.142 32.3505 32.14 32.2 1,135
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?