Quantcast

Historical Stock Prices

(ETF)
PSI 
$47.3
*  
0.95
1.97%
Get PSI Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading PSI now
Exchange:NYSE

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 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 48.51 48.77 47.24 47.3 38,871
10/18/2018 49.24 49.24 48.14 48.25 86,184
10/17/2018 50.11 50.15 49.27 49.52 35,184
10/16/2018 48.69 49.92 48.6621 49.82 168,113
10/15/2018 48.18 48.72 47.91 48.22 363,471
10/12/2018 48.91 48.91 47.88 48.44 35,802
10/11/2018 47.67 48.81 47.368 47.57 91,410
10/10/2018 49.37 49.37 47.76 47.77 99,900
10/09/2018 49.61 50.15 49.61 49.85 60,369
10/08/2018 50.2 50.57 49.59 49.89 57,880
10/05/2018 51.82 52.03 50.1599 50.54 105,334
10/04/2018 52.77 52.77 51.63 52 28,981
10/03/2018 53.24 53.3499 52.4687 53.07 39,739
10/02/2018 52.81 53.79 52.81 52.99 37,135
10/01/2018 53.33 53.72 52.9359 53.04 58,516
09/28/2018 52.79 53.2733 52.68 53.19 144,395
09/27/2018 52.94 53.0659 52.776 52.9 29,973
09/26/2018 53.13 53.36 52.66 52.69 33,311
09/25/2018 54.16 54.16 53.27 53.29 32,086
09/24/2018 53.59 54.24 53.41 54.23 58,595
09/21/2018 54.31 54.53 53.95 54.01 22,111
09/20/2018 54 54.45 54 54.3 48,416
09/19/2018 53.6 53.855 53.3251 53.54 24,157
09/18/2018 53.46 53.8 53.46 53.58 35,435
09/17/2018 53.68 53.874 53.26 53.26 27,612
09/14/2018 53.58 54.16 53.55 54.01 38,491
09/13/2018 53.5 54.0474 53.11 53.29 48,352
09/12/2018 53.05 53.05 51.85 53.01 49,019
09/11/2018 53.91 54.11 53.46 53.76 60,609
09/10/2018 54.17 54.19 53.63 54.04 28,715
09/07/2018 54.25 54.78 53.6535 53.74 72,544
09/06/2018 55.82 55.82 54.46 54.48 106,615
09/05/2018 56.41 56.41 55.46 56.01 62,609
09/04/2018 55.96 56.48 55.83 56.44 90,658
08/31/2018 55.81 56.3314 55.81 56.27 26,096
08/30/2018 55.98 56.35 55.8445 55.95 13,020
08/29/2018 56.05 56.1301 55.84 56.03 25,787
08/28/2018 56.01 56.2 55.76 56.17 55,770
08/27/2018 55.25 56.12 55.25 55.68 37,409
08/24/2018 54.3 54.8 54.3 54.75 53,593
08/23/2018 53.85 54.3989 53.85 54.06 34,253
08/22/2018 53.63 54.109 53.5 53.96 26,983
08/21/2018 52.86 53.9 52.86 53.83 46,792
08/20/2018 52.69 53.0165 52.1166 52.71 40,789
08/17/2018 52.55 52.8 52.04 52.66 88,187
08/16/2018 53.69 53.69 53.07 53.19 42,888
08/15/2018 54.1 54.15 53.11 53.44 46,635
08/14/2018 54.77 54.94 54.46 54.49 26,189
08/13/2018 54.44 54.792 54.401 54.53 22,838
08/10/2018 54.53 54.61 54.09 54.33 21,385
08/09/2018 55.87 56.02 55.58 55.62 22,296
08/08/2018 55.98 56.2818 55.81 56.24 55,339
08/07/2018 55.87 56.07 55.62 55.98 51,980
08/06/2018 55.19 55.7114 55.05 55.7 24,304
08/03/2018 55.19 55.31 54.81 55.2 29,912
08/02/2018 53.94 55.21 53.75 55.21 45,889
08/01/2018 54.5 54.9744 54.24 54.41 38,145
07/31/2018 54.54 55.31 54.5 54.56 65,559
07/30/2018 55.08 55.08 53.95 54.19 53,597
07/27/2018 55.22 55.82 54.57 55.01 28,988
07/26/2018 54.15 55.05 54.1 55.0442 78,958
07/25/2018 54.14 54.259 53.11 53.84 44,954
07/24/2018 55.1 55.5 54.12 54.12 41,736
07/23/2018 54.76 54.8874 53.75 54.78 36,930
07/20/2018 55.29 55.2907 54.81 54.9477 15,298
07/19/2018 55.51 55.6 54.99 55.32 32,620
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PSI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio