Principal Shareholders Yield ETF (NQ: PY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 20.66 | 20.66 | 20.66 | 20.66 | 241 | +0.02(+0.09%) |
| Oct 28, 2016 | 20.64 | 20.64 | 20.64 | 20.64 | 480 | -0.16(-0.75%) |
| Oct 25, 2016 | 20.79 | 20.79 | 20.79 | 0 | -0.26(-1.23%) | |
| Oct 24, 2016 | 21.05 | 21.05 | 21.05 | 21.05 | 121 | +0.16(+0.74%) |
| Oct 21, 2016 | 20.90 | 20.90 | 20.90 | 20.90 | 187 | +0.07(+0.36%) |
| Oct 20, 2016 | 20.88 | 20.88 | 20.79 | 20.82 | 2,533 | -0.05(-0.24%) |
| Oct 07, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 23 | -0.13(-0.63%) |
| Oct 05, 2016 | 21.07 | 21.01 | 21.01 | 21.01 | 243 | +0.11(+0.55%) |
| Oct 03, 2016 | 20.80 | 20.89 | 20.89 | 20.89 | 16,086 | -0.12(-0.55%) |
| Sep 30, 2016 | 21.02 | 21.02 | 21.01 | 21.01 | 246 | +0.26(+1.26%) |
| Sep 29, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 20.73 | 20.77 | 20.73 | 20.75 | 613 | -0.05(-0.24%) |
| Sep 19, 2016 | 20.78 | 20.79 | 20.79 | 20.79 | 1 | +0.25(+1.23%) |
| Sep 13, 2016 | 20.65 | 20.54 | 20.54 | 20.54 | 735 | -0.46(-2.18%) |
| Sep 06, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 30 | -0.16(-0.77%) |
| Aug 26, 2016 | 21.16 | 21.16 | 21.16 | 21.16 | 2,328 | +0.04(+0.19%) |
| Aug 24, 2016 | 21.18 | 21.12 | 21.12 | 21.12 | 1,225 | -0.08(-0.38%) |
| Aug 23, 2016 | 21.24 | 21.24 | 21.20 | 21.20 | 2,370 | +0.17(+0.81%) |
| Aug 17, 2016 | 21.02 | 21.03 | 21.03 | 21.03 | 3,185 | +0.26(+1.26%) |
| Jul 15, 2016 | 20.77 | 20.77 | 20.77 | 20.77 | 122 | +0.50(+2.46%) |
| Jul 08, 2016 | 20.27 | 20.27 | 20.27 | 20.27 | 122 | +0.34(+1.72%) |
| Jul 01, 2016 | 19.85 | 19.93 | 19.93 | 19.93 | 5,023 | -0.23(-1.14%) |
| Jun 13, 2016 | 20.21 | 20.16 | 20.16 | 20.16 | 370 | -0.45(-2.20%) |
| Jun 06, 2016 | 20.52 | 20.61 | 20.61 | 20.61 | 493 | +0.16(+0.79%) |
| Jun 02, 2016 | 20.45 | 20.45 | 20.45 | 20.45 | 493 | +0.05(+0.24%) |
| May 31, 2016 | 20.43 | 20.40 | 20.40 | 20.40 | 9 | +0.03(+0.16%) |
| May 27, 2016 | 20.37 | 20.37 | 20.37 | 20.37 | 617 | +0.58(+2.95%) |
| May 23, 2016 | 19.75 | 19.79 | 19.79 | 19.79 | 370 | +0.15(+0.74%) |
| May 18, 2016 | 19.79 | 19.64 | 19.64 | 19.64 | 1,234 | -0.11(-0.57%) |
| May 17, 2016 | 19.75 | 19.75 | 19.75 | 19.75 | 524 | -0.11(-0.57%) |
| May 16, 2016 | 19.78 | 19.90 | 19.78 | 19.87 | 1,256 | -0.07(-0.33%) |
| May 11, 2016 | 20.01 | 19.93 | 19.93 | 19.93 | 2,839 | +0.07(+0.37%) |
| May 06, 2016 | 19.88 | 19.86 | 19.86 | 19.86 | 2,469 | -0.31(-1.53%) |
| Apr 29, 2016 | 20.25 | 20.17 | 20.17 | 20.17 | 2,098 | -0.28(-1.39%) |
| Apr 20, 2016 | 20.45 | 20.45 | 20.45 | 20.45 | 123 | -0.06(-0.32%) |
| Apr 19, 2016 | 20.52 | 20.52 | 20.52 | 20.52 | 123 | +0.20(+1.00%) |
| Apr 14, 2016 | 20.31 | 20.31 | 20.31 | 20.31 | 123 | +0.30(+1.48%) |
| Apr 12, 2016 | 19.96 | 20.02 | 20.02 | 20.02 | 370 | +0.21(+1.08%) |
| Apr 11, 2016 | 19.92 | 20.00 | 19.80 | 19.80 | 3,506 | -0.04(-0.20%) |
| Apr 08, 2016 | 19.84 | 19.84 | 19.84 | 19.84 | 493 | -0.13(-0.65%) |
| Apr 06, 2016 | 20.18 | 19.97 | 19.97 | 19.97 | 3,086 | +0.15(+0.74%) |
| Apr 05, 2016 | 20.00 | 20.00 | 19.81 | 19.83 | 15,038 | -0.35(-1.73%) |
| Apr 04, 2016 | 20.25 | 20.25 | 20.17 | 20.18 | 6,980 | +0.18(+0.89%) |
| Apr 01, 2016 | 20.00 | 20.00 | 20.00 | 20.00 | 246 | -0.32(-1.56%) |
| Mar 31, 2016 | 20.34 | 20.37 | 20.31 | 20.31 | 2,098 | +0.03(+0.16%) |
| Mar 30, 2016 | 20.28 | 20.28 | 20.28 | 20.28 | 987 | +0.19(+0.97%) |
| Mar 23, 2016 | 20.08 | 20.09 | 20.09 | 20.09 | 4,568 | -0.11(-0.56%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.