Historical Stock Prices

(ETF)
PY 
$27.5699
*  
0.039
0.14%
Get PY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PY now
Exchange:NASDAQ

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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 27.5699 27.5699 27.5699 27.5699 109
12/01/2016 27.6089 27.6089 27.6089 27.6089 00
11/30/2016 27.6089 27.6089 27.6089 27.6089 145
11/29/2016 27.5276 27.5276 27.5276 27.5276 290
11/28/2016 27.1482 27.1482 27.1482 27.1482 00
11/25/2016 27.1482 27.1482 27.1482 27.1482 00
11/23/2016 27.1482 27.1482 27.1482 27.1482 00
11/22/2016 27.1482 27.1482 27.1482 27.1482 00
11/21/2016 27.1482 27.1482 27.1482 27.1482 00
11/18/2016 27.15 27.15 27.14 27.1482 1,076
11/17/2016 27.2205 27.2205 27.2053 27.2053 384
11/16/2016 26.303 26.303 26.303 26.303 00
11/15/2016 26.303 26.303 26.303 26.303 00
11/14/2016 26.303 26.303 26.303 26.303 00
11/11/2016 26.303 26.303 26.303 26.303 00
11/10/2016 26.3099 26.3099 26.303 26.303 471
11/09/2016 24.723 24.723 24.723 24.723 00
11/08/2016 24.723 24.723 24.723 24.723 00
11/07/2016 24.723 24.723 24.723 24.723 00
11/04/2016 24.723 24.723 24.723 24.723 00
11/03/2016 24.723 24.723 24.723 24.723 200
11/02/2016 25.0701 25.0701 25.0701 25.0701 00
11/01/2016 25.0701 25.0701 25.0701 25.0701 1,196
10/31/2016 25.1731 25.1731 25.1731 25.1731 198
10/28/2016 25.1514 25.1514 25.1514 25.1514 394
10/27/2016 25.3419 25.3419 25.3419 25.3419 00
10/26/2016 25.3419 25.3419 25.3419 25.3419 00
10/25/2016 25.4 25.4 25.3419 25.3419 841
10/24/2016 25.658 25.658 25.658 25.658 100
10/21/2016 25.4689 25.4689 25.4689 25.4689 154
10/20/2016 25.44 25.44 25.34 25.378 2,079
10/19/2016 25.44 25.44 25.44 25.44 00
10/18/2016 25.44 25.44 25.44 25.44 00
10/17/2016 25.44 25.44 25.44 25.44 00
10/14/2016 25.44 25.44 25.44 25.44 00
10/13/2016 25.44 25.44 25.44 25.44 00
10/12/2016 25.44 25.44 25.44 25.44 00
10/11/2016 25.44 25.44 25.44 25.44 00
10/10/2016 25.44 25.44 25.44 25.44 00
10/07/2016 25.44 25.44 25.44 25.44 101
10/06/2016 25.6 25.6 25.6 25.6 00
10/05/2016 25.68 25.68 25.6 25.6 200
10/04/2016 25.46 25.46 25.46 25.46 00
10/03/2016 25.35 25.506 25.35 25.46 13,200
09/30/2016 25.7496 25.7496 25.74 25.74 201
09/29/2016 25.42 25.42 25.42 25.42 00
09/28/2016 25.42 25.42 25.42 25.42 00
09/27/2016 25.42 25.42 25.42 25.42 00
09/26/2016 25.3999 25.4499 25.3999 25.42 501
09/23/2016 25.48 25.48 25.48 25.48 00
09/22/2016 25.48 25.48 25.48 25.48 00
09/21/2016 25.48 25.48 25.48 25.48 00
09/20/2016 25.48 25.48 25.48 25.48 00
09/19/2016 25.465 25.48 25.465 25.48 750
09/16/2016 25.17 25.17 25.17 25.17 00
09/15/2016 25.17 25.17 25.17 25.17 00
09/14/2016 25.17 25.17 25.17 25.17 00
09/13/2016 25.3 25.3 25.17 25.17 625
09/12/2016 25.73 25.73 25.73 25.73 00
09/09/2016 25.73 25.73 25.73 25.73 00
09/08/2016 25.73 25.73 25.73 25.73 00
09/07/2016 25.73 25.73 25.73 25.73 00
09/06/2016 25.7299 25.73 25.7299 25.73 653
09/02/2016 25.93 25.93 25.93 25.93 00
*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?