$23.67 -0.29 (%) PrShs UlSh 7-10 Shs - NYSEARCA

Jul. 31, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PST historical data

Date Open High Low Close Volume
7/31/201523.7523.7523.6723.6726,449
7/30/201524.0524.0723.9623.9618,925
7/29/201523.9824.0823.9224.0236,462
7/28/201523.9523.9823.8923.9598,734
7/27/201523.8123.8823.7723.8023,446
7/24/201524.0024.0223.9523.9723,592
7/23/201524.2424.2524.0324.0428,098
7/22/201524.2324.2424.1524.2384,428
7/21/201524.4924.4924.2524.2755,600
7/20/201524.4424.5124.4024.4337,228
7/17/201524.3824.3824.3024.3119,828
7/16/201524.4424.4424.2824.3425,440
7/15/201524.5024.5324.2624.3142,962
7/14/201524.5024.5724.4824.50238,462
7/13/201524.7024.7224.5524.6871,146
7/10/201524.5224.6224.4324.5514,173
7/9/201524.0624.2024.0524.1912,784
7/8/201523.9724.0123.8223.8640,400
7/7/201523.9324.0723.7924.04139,146
7/6/201524.2124.3624.1324.1952,960
7/2/201524.5624.5624.4524.5448,792
7/1/201524.6824.7724.6224.7237,519
6/30/201524.5124.5524.3124.4830,268
6/29/201524.5624.6524.2824.3283,092
6/26/201524.8724.9524.8424.9439,513
6/25/201524.7024.7624.6224.6824,625
6/24/201524.6124.7224.5524.5655,115
6/23/201524.7424.7524.5724.7136,759
6/22/201524.3624.5924.3624.5764,932
6/19/201524.2624.2624.1424.1655,345
6/18/201524.4424.6024.4024.4427,343
6/17/201524.4524.6924.3624.3785,723
6/16/201524.4824.5624.3924.41142,106
6/15/201524.4824.6424.4324.6031,261
6/12/201524.7824.7824.5324.74171,418
6/11/201524.9424.9924.7224.7482,476
6/10/201525.0225.1124.9525.08138,149
6/9/201524.8024.9324.8024.8864,179
6/8/201524.7024.7524.6524.7243,947
6/5/201524.8124.9024.6724.81159,047
6/4/201524.5824.6124.4224.49108,513
6/3/201524.5024.7324.4924.7165,874
6/2/201524.1624.3224.1624.3151,591
6/1/201523.7524.0323.7323.9836,311
5/29/201523.7123.7623.6423.7526,266
5/28/201523.8423.8923.7523.8049,289
5/27/201523.8923.9723.8223.8429,203
5/26/201524.1124.1123.8323.83113,418
5/22/201524.1124.1724.0824.1044,761
5/21/201524.1824.1824.0024.0118,112
5/20/201524.3124.3724.1724.2934,776
5/19/201524.4424.4724.2324.40294,324
5/18/201524.0624.1924.0424.18204,456
5/15/201524.0924.1323.8523.8996,843
5/14/201524.3224.3324.2024.21163,122
5/13/201524.1124.4024.1124.3993,302
5/12/201524.4424.4924.2224.36152,448
5/11/201524.0924.3924.0724.36224,263
5/8/201523.7923.9623.7623.9163,649
5/7/201524.1924.2324.0724.12208,990
5/6/201524.1524.3224.1424.28125,472
5/5/201523.9724.1723.9624.0759,515
5/4/201523.8823.9923.8023.9847,945
5/1/201523.7723.9323.7423.89117,284
4/30/201523.8323.8823.6123.63153,324
4/29/201523.6923.7423.5823.63132,596
4/28/201523.3223.4723.2623.4589,967
4/27/201523.2023.3123.1923.2328,558
4/24/201523.2723.2723.1723.1738,162
4/23/201523.4623.4623.3023.3318,759
4/22/201523.2223.4823.2223.4847,875
4/21/201523.1923.2123.1523.1921,837
4/20/201523.0623.1823.0323.1262,810
4/17/201523.1923.2022.9823.0231,667
4/16/201523.1423.2523.1223.1231,828
4/15/201523.1423.1823.1023.1577,538
4/14/201523.0723.2123.0423.1928,474
4/13/201523.3923.4423.3023.3028,822
4/10/201523.3023.4323.3023.4333,807
4/9/201523.2423.4523.2423.4134,486
4/8/201523.1923.3023.1823.2228,076
4/7/201523.2823.3123.1623.2043,621
4/6/201523.0123.2623.0123.2363,154
4/2/201523.1923.3123.1723.30146,260
4/1/201523.2223.2323.1123.1657,111
3/31/201523.4623.4623.3823.4031,067
3/30/201523.4723.5423.4523.5017,234
3/27/201523.5823.5823.4723.5032,176
3/26/201523.4723.7223.4723.72148,168
3/25/201523.2323.4123.2323.4123,828
3/24/201523.4023.4123.2223.2239,627
3/23/201523.4123.4723.3723.3927,898
3/20/201523.4623.5123.4423.46103,674
3/19/201523.4823.6723.4623.61139,917
3/18/201523.8623.9323.3523.42119,495
3/17/201524.0024.0023.9423.9639,794
3/16/201524.0424.1223.9824.0815,747
3/13/201524.2624.2624.1024.2326,869
3/11/201524.2924.3324.1824.1933,425
3/10/201524.3124.3524.2324.2859,333
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!