Quantcast

Historical Stock Prices

(ETF)
PSJ 
$81.65
*  
1.46
1.82%
Get PSJ Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PSJ 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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 80.89 81.9799 80.5 81.65 84,193
01/17/2019 79 80.56 79 80.19 31,795
01/16/2019 79.4 79.66 78.76 79.32 93,793
01/15/2019 77.85 79.22 77.85 79.17 37,117
01/14/2019 77.69 77.9449 77.34 77.61 25,553
01/11/2019 77.96 78.74 77.74 78.38 29,091
01/10/2019 77.61 78.56 77.36 78.55 31,209
01/09/2019 78.02 78.3395 77.5 78.21 69,600
01/08/2019 77.03 77.698 76.18 77.6803 81,409
01/07/2019 74.5 76.76 74.4901 76.2567 111,599
01/04/2019 72.59 74.8064 72.4999 74.29 34,882
01/03/2019 72.51 72.6696 71.2201 71.25 41,190
01/02/2019 72.12 73.98 72.12 73.498 139,773
12/31/2018 73.81 74.27 73.24 73.9 48,050
12/28/2018 73.81 74.3116 72.3799 73.15 64,822
12/27/2018 71.12 73.31 70.56 73.31 40,388
12/26/2018 68.54 72.22 68.54 72.22 257,345
12/24/2018 68.67 69.8086 68.08 68.31 118,428
12/21/2018 72.07 72.53 68.96 69.5 116,558
12/20/2018 73.35 73.74 70.47 72.04 220,631
12/19/2018 74.49 75.94 72.96 73.67 50,170
12/18/2018 74.79 75.17 74.08 74.5423 27,526
12/17/2018 76.14 76.413 73.705 73.9904 159,334
12/14/2018 77.474 78.08 76.45 76.6 41,724
12/13/2018 79.61 80.18 78.2 78.55 47,776
12/12/2018 79.28 80.41 79.18 79.18 172,506
12/11/2018 79.17 79.2779 77.3213 77.9342 56,516
12/10/2018 76.22 77.813 76.01 77.56 37,656
12/07/2018 78.748 79.31 75.82 76.32 36,443
12/06/2018 75.71 79.08 75.71 79.08 44,421
12/04/2018 80.28 80.55 77.36 77.51 80,468
12/03/2018 81.4 81.49 79.76 80.64 101,666
11/30/2018 78.46 79.5861 78.39 79.519 37,208
11/29/2018 77.86 79.144 77.2513 78.45 78,457
11/28/2018 74.8 78 74.8 77.9064 108,106
11/27/2018 74.16 74.46 73.6975 74.0197 18,269
11/26/2018 73.6 74.6722 73.4313 74.61 41,552
11/23/2018 71.4 72.8 71.4 72.55 23,354
11/21/2018 71.47 72.6699 71.38 72.24 42,510
11/20/2018 69.76 71.8433 69.27 70.87 121,062
11/19/2018 76.58 76.58 71.62 71.7 83,123
11/16/2018 76.16 77.12 75.93 76.8463 49,071
11/15/2018 74.97 77.01 74.6079 76.92 23,887
11/14/2018 76.4 76.48 74.875 75.055 57,117
11/13/2018 76.04 76.6819 75.2901 75.57 60,138
11/12/2018 77.76 77.76 75.0101 75.45 45,693
11/09/2018 78.4 78.4 76.392 77.41 43,597
11/08/2018 79.74 80.24 78.66 79.27 65,178
11/07/2018 76.5 79.8509 76.5 79.78 69,145
11/06/2018 75.42 76.18 74.91 75.18 27,040
11/05/2018 76.33 76.33 74.5701 75.46 49,686
11/02/2018 77.14 77.63 75.7901 76.23 134,839
11/01/2018 76.43 77.07 75.5302 77 46,912
10/31/2018 75.11 77.0773 75.11 76.07 38,238
10/30/2018 72.78 74.0879 72.2839 73.76 38,987
10/29/2018 75.25 76.03 71.9347 73.22 59,470
10/26/2018 73.49 75.2784 72.4101 73.67 86,210
10/25/2018 74.14 76.13 74.125 75.52 56,932
10/24/2018 77.12 77.583 73.36 73.4455 33,857
10/23/2018 76.09 77.71 75.33 77.1 54,123
10/22/2018 76.79 77.9479 76.43 77.7 72,047
10/19/2018 78.86 79.5264 76.42 76.42 67,021
10/18/2018 79.86 79.99 78.0486 78.62 45,151
*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