Historical Stock Prices

(ETF)
PWZ 
$26.59
*  
0.0225
0.08%
Get PWZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PWZ 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 26.61 26.66 26.59 26.59 233,515
09/22/2016 26.62 26.71 26.5801 26.6125 28,789
09/21/2016 26.58 26.641 26.58 26.6 10,872
09/20/2016 26.62 26.67 26.55 26.55 72,193
09/19/2016 26.61 26.67 26.59 26.59 56,406
09/16/2016 26.55 26.65 26.5301 26.6199 36,284
09/15/2016 26.63 26.666 26.5678 26.59 35,984
09/14/2016 26.57 26.826 26.57 26.69 89,820
09/13/2016 26.7 26.736 26.6101 26.65 24,642
09/12/2016 26.79 26.79 26.69 26.71 51,948
09/09/2016 26.76 26.7999 26.75 26.77 53,072
09/08/2016 26.83 26.8474 26.8 26.8 47,387
09/07/2016 26.82 26.88 26.82 26.82 35,769
09/06/2016 26.85 26.89 26.82 26.87 45,349
09/02/2016 26.87 26.87 26.82 26.82 23,394
09/01/2016 26.8 26.9199 26.8 26.87 21,529
08/31/2016 26.87 26.87 26.83 26.87 15,999
08/30/2016 26.8 26.9 26.8 26.8 13,184
08/29/2016 26.89 26.89 26.83 26.86 50,536
08/26/2016 26.87 26.9199 26.7801 26.81 45,023
08/25/2016 26.85 26.89 26.81 26.85 31,407
08/24/2016 26.8 26.87 26.8 26.83 20,375
08/23/2016 26.86 26.86 26.8 26.82 20,597
08/22/2016 26.79 26.91 26.7757 26.84 34,127
08/19/2016 26.83 26.94 26.72 26.73 53,615
08/18/2016 26.85 26.85 26.73 26.73 56,736
08/17/2016 26.85 26.96 26.78 26.85 66,138
08/16/2016 26.86 26.8824 26.71 26.73 88,668
08/15/2016 26.85 26.929 26.7321 26.7801 81,336
08/12/2016 26.85 26.93 26.8223 26.87 1,388,999
08/11/2016 26.91 26.91 26.8 26.8 41,919
08/10/2016 26.84 26.899 26.7601 26.86 22,184
08/09/2016 26.75 26.78 26.74 26.77 20,335
08/08/2016 26.76 26.77 26.7081 26.75 22,385
08/05/2016 26.77 26.79 26.6899 26.74 29,967
08/04/2016 26.77 26.78 26.74 26.7732 8,865
08/03/2016 26.78 26.7899 26.65 26.73 39,159
08/02/2016 26.72 26.809 26.72 26.73 7,614
08/01/2016 26.81 26.81 26.7 26.7818 25,601
07/29/2016 26.77 26.77 26.7296 26.75 18,048
07/28/2016 26.75 26.78 26.69 26.69 48,776
07/27/2016 26.77 26.7725 26.7101 26.7634 11,813
07/26/2016 26.68 26.7232 26.68 26.7168 14,037
07/25/2016 26.76 26.8199 26.6615 26.6801 55,252
07/22/2016 26.69 26.71 26.63 26.67 19,996
07/21/2016 26.77 26.77 26.69 26.71 48,369
07/20/2016 26.87 26.87 26.77 26.79 32,143
07/19/2016 26.81 26.82 26.77 26.7919 23,182
07/18/2016 26.7 26.83 26.7 26.78 32,360
07/15/2016 26.85 26.85 26.7099 26.77 45,756
07/14/2016 26.98 26.98 26.8 26.8 62,169
07/13/2016 27 27.055 26.96 26.98 22,440
07/12/2016 26.89 27.04 26.88 27.04 27,069
07/11/2016 26.98 27.09 26.9 26.9 34,150
07/08/2016 27.05 27.19 26.9777 27.05 69,675
07/07/2016 27 27.09 27 27.0899 41,170
07/06/2016 27.085 27.1 26.9908 27.0583 18,268
07/05/2016 27.11 27.14 26.96 27.03 153,966
07/01/2016 26.91 27.115 26.91 27 13,082
06/30/2016 27.02 27.0599 26.91 26.9674 12,771
06/29/2016 26.925 27.0499 26.9 26.954 8,075
06/28/2016 26.78 27.1099 26.78 26.95 9,659
06/27/2016 26.87 26.9899 26.85 26.9088 18,388
06/24/2016 26.8 27.0299 26.7901 26.83 23,500
06/23/2016 26.59 26.78 26.59 26.6601 24,315
*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?