$28.20 -0.08 (%) PSh Shr Invt Gr Shs - NYSEARCA

Feb. 5, 2016 | 12:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGS historical data

Date Open High Low Close Volume
2/4/201628.3228.3228.2828.28600
2/3/201628.2228.2228.2228.22416
2/2/201628.3028.3128.2828.291,000
2/1/201628.3828.3828.3828.380
1/29/201628.3828.3828.3828.380
1/28/201628.3828.3828.3828.38100
1/27/201628.3828.3828.3828.38316
1/26/201628.5128.5128.5128.51520
1/25/201628.3628.3628.3628.360
1/22/201628.3628.3628.3628.36100
1/21/201628.3728.3728.3728.370
1/20/201628.3728.3728.3728.37300
1/19/201627.8128.1427.8128.11900
1/15/201628.7628.7628.7628.760
1/14/201628.7628.7628.7628.76330
1/13/201628.0928.1028.0528.101,478
1/12/201628.1328.2028.1128.201,065
1/11/201628.2628.2628.2628.26175
1/8/201628.1028.1628.0928.161,243
1/7/201628.1728.1728.1728.17350
1/6/201628.3428.3428.3428.340
1/5/201628.3428.3428.3428.340
1/4/201628.3428.3428.3428.34470
12/31/201528.2928.2928.2928.290
12/30/201528.2928.2928.2928.290
12/29/201528.2928.2928.2928.29532
12/28/201528.2528.2528.2528.25175
12/24/201528.2728.2728.2728.270
12/23/201528.1028.3228.1028.272,600
12/22/201528.2928.3728.2828.312,309
12/21/201528.3128.3128.3128.31135
12/18/201528.5128.5128.3428.341,750
12/17/201528.3228.3228.3228.32430
12/16/201528.2228.2228.2228.220
12/15/201528.2228.2228.2228.220
12/14/201528.2228.2228.2228.220
12/11/201528.6928.6928.2128.221,066
12/10/201528.2028.2028.2028.20500
12/9/201528.1328.1328.1328.130
12/8/201528.1428.1428.1328.131,700
12/7/201528.1828.1828.1828.180
12/4/201528.2028.2028.1828.181,500
12/3/201528.3128.3128.3128.31410
12/2/201528.1028.1028.1028.100
12/1/201528.1028.1028.1028.10360
11/30/201528.0928.0928.0928.090
11/27/201528.1328.1328.1328.130
11/25/201528.1328.1328.1328.13325
11/24/201528.2428.2428.2428.240
11/23/201528.2428.2428.2428.24200
11/20/201528.2728.2728.2728.27300
11/19/201528.2528.2628.2528.261,235
11/18/201528.3028.3028.2528.25200
11/17/201528.3628.3628.3628.36349
11/16/201528.2828.4028.2728.401,105
11/13/201528.8128.8128.8128.810
11/12/201528.8128.8128.8128.81100
11/11/201528.5928.6128.5928.61900
11/10/201528.4028.4028.4028.400
11/9/201528.4228.4228.4028.409,730
11/6/201528.0628.0628.0628.060
11/5/201528.0628.0628.0628.060
11/4/201528.0628.0628.0628.060
11/3/201528.0628.0628.0628.060
10/30/201528.0628.0628.0628.060
10/29/201528.0628.0628.0628.06328
10/28/201527.4827.4827.4827.48140
10/27/201527.3127.3127.3127.3124
10/26/201527.3227.3227.3227.320
10/23/201527.9627.9627.9627.96333
10/22/201527.9927.9927.9927.990
10/21/201527.9927.9927.9927.99446
10/20/201527.9427.9427.9427.940
10/19/201528.2028.2028.2028.200
10/16/201528.2028.2028.1928.201,226
10/15/201528.1028.1028.0028.00915
10/14/201528.1528.1528.1528.15200
10/13/201528.1528.1528.1528.150
10/12/201528.1728.1728.1528.15410
10/9/201528.1528.1528.1528.150
10/8/201527.6227.6227.6227.620
10/7/201527.9427.9427.9427.940
10/6/201527.7927.7927.7927.790
10/5/201528.2528.2528.2528.250
10/2/201528.3028.3028.2528.25783
10/1/201528.4928.4928.4928.490
9/30/201528.4928.4928.4928.49193
9/29/201528.3428.3428.3428.34258
9/28/201528.3628.3628.3628.360
9/25/201527.7527.7527.7527.750
9/24/201527.8027.8027.8027.800
9/23/201528.3528.3528.3528.350
9/22/201528.3528.3528.3528.35390
9/21/201528.5028.5028.5028.500
9/18/201528.5028.5028.5028.50535
9/17/201528.5528.5528.5528.55400
9/16/201528.6128.6128.6128.61100
9/15/201527.9127.9127.9127.910
9/14/201528.5228.5228.5228.520
9/11/201528.5228.5228.5228.52520
  • Showing 1-100 of 1,216 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center