Historical Stock Prices

(ETF)
PVI 
$24.9084
*  
unch
unch
Get PVI Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PVI 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 16-OCT-2016 TO 16-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 24.901 24.94 24.9004 24.9004 15,002
01/12/2017 24.9299 24.9299 24.9 24.9084 3,003
01/11/2017 24.9 24.9399 24.9 24.9399 4,756
01/10/2017 24.9103 24.9201 24.9103 24.92 3,860
01/09/2017 24.94 24.94 24.9 24.91 30,138
01/06/2017 24.9 24.94 24.9 24.92 42,179
01/05/2017 24.94 24.94 24.91 24.92 7,125
01/04/2017 24.92 24.94 24.9 24.94 8,978
01/03/2017 24.9151 24.9175 24.9001 24.9175 3,741
12/30/2016 24.94 24.94 24.94 24.94 175
12/29/2016 24.9 24.94 24.9 24.94 402,970
12/28/2016 24.9189 24.94 24.9003 24.94 360,554
12/27/2016 24.901 24.94 24.901 24.93 4,137
12/23/2016 24.93 24.94 24.9 24.9036 9,676
12/22/2016 24.904 24.94 24.9 24.94 16,129
12/21/2016 24.935 24.94 24.9 24.93 20,451
12/20/2016 24.91 24.9399 24.89 24.934 11,211
12/19/2016 24.92 24.99 24.89 24.93 59,323
12/16/2016 24.898 24.91 24.89 24.91 6,566
12/15/2016 24.9105 24.9112 24.9 24.91 7,740
12/14/2016 24.91 24.91 24.89 24.91 8,292
12/13/2016 24.93 24.93 24.89 24.91 14,187
12/12/2016 24.89 24.91 24.89 24.91 76,020
12/09/2016 24.9053 24.9053 24.89 24.89 1,611
12/08/2016 24.8901 24.9099 24.89 24.89 6,998
12/07/2016 24.89 24.91 24.89 24.91 4,746
12/06/2016 24.9076 24.9076 24.89 24.89 5,079
12/05/2016 24.9246 24.94 24.9003 24.9003 46,868
12/02/2016 24.9399 24.9399 24.92 24.92 4,388
12/01/2016 24.9003 24.94 24.9 24.9301 42,851
11/30/2016 24.9399 24.9399 24.9399 24.9399 592
11/29/2016 24.92 24.94 24.919 24.94 26,861
11/28/2016 24.8983 24.9099 24.89 24.8941 12,575
11/25/2016 24.89 24.89 24.89 24.89 200
11/23/2016 24.9084 24.92 24.9001 24.9081 7,716
11/22/2016 24.9006 24.9113 24.89 24.89 7,683
11/21/2016 24.9 24.9 24.9 24.9 200
11/18/2016 24.8901 24.9011 24.89 24.89 2,095
11/17/2016 24.89 24.9046 24.89 24.89 692
11/16/2016 24.9 24.9051 24.9 24.9051 3,417
11/15/2016 24.89 24.915 24.89 24.9149 5,633
11/14/2016 24.9 24.92 24.89 24.89 5,159
11/11/2016 24.98 24.98 24.925 24.9299 12,628
11/10/2016 24.9152 24.9399 24.89 24.89 4,940
11/09/2016 24.905 24.9399 24.89 24.89 30,010
11/08/2016 24.8948 24.9099 24.89 24.89 1,065
11/07/2016 24.9199 24.9199 24.89 24.9 6,108
11/04/2016 24.89 24.92 24.89 24.9 4,062
11/03/2016 24.93 24.93 24.89 24.93 947
11/02/2016 24.8994 24.93 24.8994 24.93 4,292
11/01/2016 24.9148 24.9212 24.9 24.915 2,975
10/31/2016 24.91 24.91 24.9031 24.91 4,533
10/28/2016 24.902 24.92 24.89 24.89 4,014
10/27/2016 24.8963 24.91 24.8901 24.91 11,458
10/26/2016 24.91 24.91 24.91 24.91 389
10/25/2016 24.9 24.92 24.9 24.92 1,278
10/24/2016 24.9199 24.9199 24.9199 24.9199 270
10/21/2016 24.91 24.9134 24.91 24.91 1,736
10/20/2016 24.89 24.93 24.89 24.89 66,235
10/19/2016 24.9 24.93 24.9 24.918 2,157
10/18/2016 24.9002 24.9198 24.89 24.9 163,498
10/17/2016 24.905 24.905 24.89 24.89 9,946
*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?