Principal Shareholders Yield ETF (NQ: PY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 23.37 | 23.37 | 23.36 | 23.36 | 603 | +0.13(+0.55%) |
| May 24, 2017 | 23.23 | 23.23 | 23.23 | 0 | +0.05(+0.23%) | |
| May 23, 2017 | 23.18 | 23.20 | 23.18 | 23.18 | 1,535 | -0.06(-0.26%) |
| May 19, 2017 | 23.24 | 23.24 | 23.24 | 0 | -0.38(-1.61%) | |
| May 04, 2017 | 23.62 | 23.62 | 23.62 | 0 | -0.09(-0.38%) | |
| May 02, 2017 | 23.71 | 23.71 | 23.71 | 105 | -0.33(-1.37%) | |
| Apr 27, 2017 | 24.04 | 24.04 | 24.04 | 0 | +0.05(+0.21%) | |
| Apr 25, 2017 | 23.99 | 23.99 | 23.99 | 1 | +0.49(+2.08%) | |
| Apr 07, 2017 | 23.50 | 23.50 | 23.50 | 0 | +0.07(+0.30%) | |
| Apr 04, 2017 | 23.43 | 23.43 | 23.43 | 14 | -0.03(-0.13%) | |
| Mar 21, 2017 | 23.46 | 23.46 | 23.46 | 1 | -0.37(-1.55%) | |
| Mar 16, 2017 | 23.83 | 23.83 | 23.83 | 1 | +0.13(+0.55%) | |
| Mar 15, 2017 | 23.75 | 23.75 | 23.70 | 23.70 | 572 | +0.06(+0.26%) |
| Mar 14, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 208 | -0.02(-0.08%) |
| Mar 09, 2017 | 23.66 | 23.66 | 23.66 | 1 | -0.12(-0.48%) | |
| Mar 07, 2017 | 23.77 | 23.77 | 23.77 | 0 | +0.00(+0.00%) | |
| Mar 06, 2017 | 23.77 | 23.77 | 23.77 | 23.77 | 122 | -0.33(-1.37%) |
| Mar 02, 2017 | 24.10 | 24.10 | 24.10 | 0 | -0.20(-0.81%) | |
| Mar 01, 2017 | 24.27 | 24.30 | 24.27 | 24.30 | 947 | +0.26(+1.10%) |
| Feb 27, 2017 | 24.03 | 24.03 | 24.03 | 114 | -0.03(-0.14%) | |
| Feb 22, 2017 | 24.07 | 24.07 | 24.07 | 0 | +0.16(+0.65%) | |
| Feb 17, 2017 | 23.91 | 23.91 | 23.91 | 9 | +0.20(+0.83%) | |
| Feb 10, 2017 | 23.71 | 23.71 | 23.71 | 0 | +0.44(+1.87%) | |
| Feb 08, 2017 | 23.28 | 23.28 | 23.28 | 0 | -0.02(-0.07%) | |
| Feb 06, 2017 | 23.29 | 23.29 | 23.29 | 0 | +0.19(+0.82%) | |
| Feb 02, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.01(-0.04%) | |
| Feb 01, 2017 | 23.05 | 23.11 | 23.03 | 23.11 | 1,515 | +0.17(+0.75%) |
| Jan 31, 2017 | 22.94 | 22.94 | 22.94 | 22.94 | 121 | -0.30(-1.31%) |
| Jan 27, 2017 | 23.24 | 23.24 | 23.24 | 0 | -0.13(-0.57%) | |
| Jan 26, 2017 | 23.44 | 23.44 | 23.34 | 23.38 | 1,943 | +0.00(+0.00%) |
| Jan 25, 2017 | 23.38 | 23.38 | 23.34 | 23.38 | 1,201 | +0.50(+2.21%) |
| Jan 23, 2017 | 22.87 | 22.87 | 22.87 | 0 | -0.03(-0.15%) | |
| Jan 20, 2017 | 22.93 | 22.93 | 22.91 | 22.91 | 1,308 | +0.04(+0.17%) |
| Jan 19, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 156 | -0.09(-0.39%) |
| Jan 18, 2017 | 22.89 | 22.96 | 22.84 | 22.96 | 4,131 | +0.08(+0.36%) |
| Jan 17, 2017 | 22.88 | 22.88 | 22.87 | 22.87 | 351 | -0.19(-0.83%) |
| Jan 13, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.11(+0.49%) | |
| Jan 03, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.05(-0.20%) | |
| Dec 28, 2016 | 23.00 | 23.00 | 23.00 | 0 | -0.08(-0.33%) | |
| Dec 22, 2016 | 23.07 | 23.07 | 23.07 | 0 | -0.01(-0.04%) | |
| Dec 19, 2016 | 23.08 | 23.08 | 23.08 | 3 | -0.47(-2.02%) | |
| Dec 16, 2016 | 23.56 | 23.56 | 23.56 | 23.56 | 244 | +0.32(+1.38%) |
| Dec 15, 2016 | 23.23 | 23.23 | 23.23 | 23.23 | 281 | -0.06(-0.25%) |
| Dec 08, 2016 | 23.29 | 23.29 | 23.29 | 0 | +0.52(+2.26%) | |
| Dec 06, 2016 | 22.78 | 22.78 | 22.78 | 1 | +0.08(+0.36%) | |
| Dec 05, 2016 | 22.70 | 22.70 | 22.70 | 22.70 | 360 | +0.16(+0.69%) |
| Dec 02, 2016 | 22.54 | 22.54 | 22.54 | 22.54 | 133 | -0.03(-0.14%) |
| Nov 30, 2016 | 22.57 | 22.57 | 22.57 | 12 | +0.07(+0.30%) | |
| Nov 29, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 354 | +0.31(+1.40%) |
| Nov 18, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.05(-0.21%) | |
| Nov 17, 2016 | 22.25 | 22.25 | 22.24 | 22.24 | 469 | +0.74(+3.43%) |
| Nov 10, 2016 | 21.50 | 21.50 | 21.50 | 0 | +1.29(+6.39%) | |
| Nov 03, 2016 | 20.21 | 20.21 | 20.21 | 143 | -0.28(-1.38%) | |
| Nov 01, 2016 | 20.50 | 20.50 | 20.50 | 0 | -0.08(-0.41%) | |
| Oct 31, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 242 | +0.02(+0.09%) |
| Oct 28, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 481 | -0.16(-0.75%) |
| Oct 25, 2016 | 20.72 | 20.72 | 20.72 | 0 | -0.26(-1.23%) | |
| Oct 24, 2016 | 20.98 | 20.98 | 20.98 | 20.98 | 122 | +0.15(+0.74%) |
| Oct 21, 2016 | 20.82 | 20.82 | 20.82 | 20.82 | 188 | +0.07(+0.36%) |
| Oct 20, 2016 | 20.80 | 20.80 | 20.72 | 20.75 | 2,542 | -0.05(-0.24%) |
| Oct 07, 2016 | 20.80 | 20.80 | 20.80 | 20.80 | 23 | -0.13(-0.62%) |
| Oct 05, 2016 | 20.99 | 20.93 | 20.93 | 20.93 | 244 | +0.11(+0.55%) |
| Oct 03, 2016 | 20.73 | 20.81 | 20.81 | 20.81 | 16,145 | -0.12(-0.55%) |
| Sep 30, 2016 | 20.94 | 20.94 | 20.93 | 20.93 | 247 | +0.26(+1.26%) |
| Sep 29, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 20.65 | 20.69 | 20.65 | 20.67 | 616 | -0.05(-0.24%) |
| Sep 19, 2016 | 20.71 | 20.72 | 20.72 | 20.72 | 1 | +0.25(+1.23%) |
| Sep 13, 2016 | 20.57 | 20.47 | 20.47 | 20.47 | 737 | -0.46(-2.18%) |
| Sep 06, 2016 | 20.92 | 20.92 | 20.92 | 20.92 | 30 | -0.16(-0.77%) |
| Aug 26, 2016 | 21.08 | 21.08 | 21.08 | 21.08 | 2,336 | +0.04(+0.19%) |
| Aug 24, 2016 | 21.10 | 21.04 | 21.04 | 21.04 | 1,229 | -0.08(-0.39%) |
| Aug 23, 2016 | 21.17 | 21.17 | 21.13 | 21.13 | 2,379 | +0.17(+0.82%) |
| Aug 17, 2016 | 20.94 | 20.95 | 20.95 | 20.95 | 3,197 | +0.26(+1.26%) |
| Jul 15, 2016 | 20.69 | 20.69 | 20.69 | 20.69 | 122 | +0.50(+2.46%) |
| Jul 08, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 122 | +0.34(+1.72%) |
| Jul 01, 2016 | 19.78 | 19.86 | 19.86 | 19.86 | 5,042 | -0.23(-1.14%) |
| Jun 13, 2016 | 20.13 | 20.09 | 20.09 | 20.09 | 371 | -0.45(-2.20%) |
| Jun 06, 2016 | 20.45 | 20.54 | 20.54 | 20.54 | 495 | +0.16(+0.79%) |
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.