$27.80 -0.16 (%) PSh Shr Invt Gr Shs - NYSEARCA

Mar. 31, 2015 | 12:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGS historical data

Date Open High Low Close Volume
3/30/201527.9527.9627.9527.961,485
3/27/201528.3028.3028.3028.300
3/26/201528.3028.3028.3028.301,000
3/25/201527.2027.2027.2027.200
3/24/201527.9027.9027.9027.900
3/23/201527.9027.9027.9027.90501
3/20/201527.9127.9127.9127.910
3/19/201527.9127.9127.9127.91100
3/18/201528.2528.2528.2528.250
3/17/201528.1128.2528.0528.2527,411
3/16/201528.2028.2128.2028.21300
3/13/201527.6127.6127.6127.610
3/11/201528.1228.1228.1228.120
3/10/201528.1228.2028.1228.12300
3/9/201528.1628.2028.1528.201,500
3/6/201527.5927.5927.5927.590
3/5/201527.6227.6227.6227.620
3/4/201527.6327.6327.6327.630
3/3/201527.5927.5927.5927.590
3/2/201527.3727.3727.3727.370
2/27/201528.0128.0128.0128.010
2/26/201528.0128.0128.0128.01300
2/25/201528.0728.0728.0728.07600
2/24/201528.2028.2028.2028.20101
2/23/201527.6327.6327.6327.630
2/20/201527.6327.6327.6327.630
2/19/201527.6227.6227.6227.620
2/18/201528.0928.0928.0928.090
2/17/201527.6727.6727.6727.670
2/13/201527.4227.4227.4227.420
2/12/201528.6428.6428.6428.640
2/11/201528.6428.6428.6428.64160
2/10/201528.6428.6428.0728.07950
2/9/201528.4228.4228.4228.42500
2/6/201527.9327.9427.9327.94675
2/5/201527.3627.3627.3627.360
2/4/201527.5827.5827.5827.580
2/3/201527.5827.5827.5827.58315
2/2/201527.4727.5827.4727.58673
1/30/201527.6827.6827.6827.680
1/29/201527.6827.6827.6827.68324
1/28/201527.7827.7827.7827.780
1/27/201527.7827.7827.7827.78325
1/26/201527.8527.9927.8127.811,258
1/23/201528.0528.0528.0528.050
1/22/201528.1028.1028.0428.051,680
1/21/201528.5228.5228.5228.520
1/20/201528.4528.6628.1328.523,660
1/16/201527.3827.3827.3827.380
1/15/201527.6427.6427.6427.640
1/14/201527.6627.6627.6627.660
1/13/201527.6627.6627.6627.660
1/12/201528.6428.6428.6428.640
1/9/201528.6428.6428.6428.64400
1/8/201528.5528.9028.5528.90600
1/6/201528.9028.9028.9028.900
1/5/201528.3928.9028.3728.90700
1/2/201528.5528.5728.4228.422,524
12/31/201428.8229.1328.6228.621,846
12/30/201428.1928.1928.1928.190
12/29/201428.2328.2328.2328.230
12/26/201428.2828.2828.2828.280
12/24/201428.2128.2128.2128.210
12/23/201428.1228.1228.1228.120
12/22/201428.5628.5628.5628.560
12/19/201428.8228.8228.8228.820
12/18/201428.8228.8228.8228.820
12/17/201428.8228.8228.8228.820
12/16/201429.3329.3329.3329.330
12/15/201430.0330.5028.7929.333,381
12/12/201428.7828.7828.7628.761,075
12/11/201428.8929.3828.8929.381,685
12/10/201428.9029.0628.8528.855,535
12/9/201428.9228.9228.9228.920
12/8/201429.9229.9229.9229.920
12/5/201428.9529.9228.9529.921,195
12/4/201429.0029.0029.0029.000
12/3/201429.9729.9729.9729.970
12/2/201429.9729.9729.9729.97100
12/1/201430.2830.2830.2830.28377
11/28/201429.4529.6429.4029.64785
11/26/201428.9328.9328.9328.930
11/25/201428.9328.9328.9328.93700
11/24/201429.2729.9129.0529.057,015
11/21/201430.0530.0530.0330.03300
11/20/201429.3729.6029.3729.551,400
11/19/201430.2530.2530.2530.25200
11/18/201429.1929.1929.1929.190
11/17/201429.0929.0929.0929.090
11/14/201430.0530.0530.0530.050
11/13/201430.0630.0630.0530.05269
11/12/201429.3329.3329.3329.330
11/11/201429.3329.3329.3329.33740
11/10/201429.6829.6829.3629.36475
11/7/201429.1529.1529.1529.150
11/6/201430.0030.0030.0030.000
11/5/201430.0030.0030.0030.00440
11/4/201429.0629.0629.0629.060
11/3/201429.9429.9429.9429.940
10/31/201429.5329.9429.5329.94328
  • Showing 1-100 of 1,002 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center