Quantcast

Historical Stock Prices

(ETF)
PQSG 
$49.4262
*  
1.8388
3.59%
Get PQSG Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PQSG 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 50.25 50.25 49.4262 49.4262 520
03/21/2019 50.8285 50.8285 50.8285 50.8285 00
03/20/2019 51.3496 51.3496 50.8285 50.8285 100
03/19/2019 51.3827 51.3827 51.3827 51.3827 00
03/18/2019 51.3827 51.3827 51.3827 51.3827 20
03/15/2019 51.0703 51.0703 51.0703 51.0703 00
03/14/2019 51.0703 51.0703 51.0703 51.0703 00
03/13/2019 51.0703 51.0703 51.0703 51.0703 5,000
03/12/2019 52.3568 52.3568 52.3568 52.3568 00
03/11/2019 52.3568 52.3568 52.3568 52.3568 00
03/08/2019 52.3568 52.3568 52.3568 52.3568 00
03/07/2019 52.3568 52.3568 52.3568 52.3568 00
03/06/2019 52.3568 52.3568 52.3568 52.3568 00
03/05/2019 52.3568 52.3568 52.3568 52.3568 00
03/04/2019 52.3568 52.3568 52.3568 52.3568 00
03/01/2019 52.3568 52.3568 52.3568 52.3568 17
02/28/2019 51.9293 51.9293 51.9293 51.9293 01
02/27/2019 52.0348 52.0348 52.0348 52.0348 00
02/26/2019 52.0348 52.0348 52.0348 52.0348 17
02/25/2019 51.9357 51.9357 51.9357 51.9357 00
02/22/2019 51.9357 51.9357 51.9357 51.9357 00
02/21/2019 51.9357 51.9357 51.9357 51.9357 01
02/20/2019 47.9218 47.9218 47.9218 47.9218 00
02/19/2019 47.9218 47.9218 47.9218 47.9218 00
02/15/2019 47.9218 47.9218 47.9218 47.9218 00
02/14/2019 47.9218 47.9218 47.9218 47.9218 00
02/13/2019 47.9218 47.9218 47.9218 47.9218 00
02/12/2019 47.9218 47.9218 47.9218 47.9218 00
02/11/2019 47.9218 47.9218 47.9218 47.9218 00
02/08/2019 47.9218 47.9218 47.9218 47.9218 00
02/07/2019 47.9218 47.9218 47.9218 47.9218 00
02/06/2019 47.9218 47.9218 47.9218 47.9218 00
02/05/2019 47.9218 47.9218 47.9218 47.9218 00
02/04/2019 47.9218 47.9218 47.9218 47.9218 00
02/01/2019 47.9218 47.9218 47.9218 47.9218 00
01/31/2019 47.9218 47.9218 47.9218 47.9218 00
01/30/2019 47.9218 47.9218 47.9218 47.9218 00
01/29/2019 47.9218 47.9218 47.9218 47.9218 00
01/28/2019 47.9218 47.9218 47.9218 47.9218 00
01/25/2019 47.9218 47.9218 47.9218 47.9218 00
01/24/2019 47.9218 47.9218 47.9218 47.9218 00
01/23/2019 47.9218 47.9218 47.9218 47.9218 00
01/22/2019 47.9218 47.9218 47.9218 47.9218 00
01/18/2019 47.9218 47.9218 47.9218 47.9218 00
01/17/2019 47.9218 47.9218 47.9218 47.9218 00
01/16/2019 47.9218 47.9218 47.9218 47.9218 03
01/15/2019 47.7406 47.7406 47.7406 47.7406 00
01/14/2019 47.7406 47.7406 47.7406 47.7406 00
01/11/2019 47.7406 47.7406 47.7406 47.7406 00
01/10/2019 47.7406 47.7406 47.7406 47.7406 03
01/09/2019 46.6421 46.6421 46.6421 46.6421 00
01/08/2019 46.6421 46.6421 46.6421 46.6421 00
01/07/2019 46.6421 46.6421 46.6421 46.6421 50
01/04/2019 45.9867 45.9867 45.9867 45.9867 02
01/03/2019 44.4495 44.4495 44.4495 44.4495 01
01/02/2019 44.4131 44.4131 44.4131 44.4131 00
12/31/2018 44.4131 44.4131 44.4131 44.4131 00
12/28/2018 44.4131 44.4131 44.4131 44.4131 56
12/27/2018 42.8897 42.8897 42.8897 42.8897 00
12/26/2018 42.8897 42.8897 42.8897 42.8897 00
12/24/2018 42.8897 42.8897 42.8897 42.8897 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?

Smart Portfolio