ISHARES S&P U.S. PREFERRED STO $40.92

up +0.16


17/5/2013 06:17 PM  |  NYSEARCA : PFF  |  Industries :
Type:

PFF historical data

Date Open High Low Close Volume
5/17/2013 40.83 40.92 40.78 40.92 20676
5/16/2013 40.78 40.83 40.75 40.76 24157
5/15/2013 40.82 40.87 40.74 40.75 26237
5/14/2013 40.95 40.97 40.83 40.85 26211
5/13/2013 41.04 41.05 40.94 40.97 12543
5/10/2013 41.02 41.06 40.94 41.03 20838
5/9/2013 41.08 41.09 41.01 41.04 16347
5/8/2013 40.98 41.07 40.97 41.06 21586
5/7/2013 40.84 40.99 40.83 40.96 17020
5/6/2013 40.82 40.84 40.79 40.82 15866
5/3/2013 40.78 40.85 40.76 40.80 14229
5/2/2013 40.57 40.75 40.57 40.75 13820
5/1/2013 40.64 40.65 40.56 40.57 18840
4/30/2013 40.74 40.81 40.73 40.77 21083
4/29/2013 40.61 40.74 40.60 40.73 15931
4/26/2013 40.55 40.60 40.53 40.60 10392
4/25/2013 40.54 40.55 40.50 40.55 14231
4/24/2013 40.46 40.51 40.42 40.51 11680
4/23/2013 40.40 40.48 40.38 40.46 18273
4/22/2013 40.49 40.49 40.33 40.33 20846
4/19/2013 40.50 40.60 40.41 40.46 31618
4/18/2013 40.49 40.49 40.43 40.49 16395
4/17/2013 40.47 40.48 40.40 40.47 16636
4/16/2013 40.45 40.47 40.37 40.46 16334
4/15/2013 40.40 40.41 40.34 40.34 12890
4/12/2013 40.38 40.41 40.35 40.40 13115
4/11/2013 40.35 40.40 40.31 40.40 13869
4/10/2013 40.29 40.35 40.29 40.32 15310
4/9/2013 40.28 40.30 40.25 40.30 12940
4/8/2013 40.30 40.31 40.25 40.27 12502
4/5/2013 40.22 40.30 40.17 40.30 13728
4/4/2013 40.34 40.34 40.28 40.28 13741
4/3/2013 40.35 40.37 40.29 40.31 15417
4/2/2013 40.37 40.39 40.32 40.36 14409
4/1/2013 40.34 40.35 40.27 40.31 17077
3/28/2013 40.41 40.54 40.40 40.52 22593
3/27/2013 40.45 40.45 40.37 40.39 17260
3/26/2013 40.48 40.49 40.46 40.47 15216
3/25/2013 40.50 40.51 40.45 40.46 14673
3/22/2013 40.48 40.48 40.45 40.46 16306
3/21/2013 40.43 40.49 40.40 40.44 14384
3/20/2013 40.40 40.45 40.39 40.45 12956
3/19/2013 40.40 40.42 40.36 40.37 13781
3/18/2013 40.37 40.42 40.30 40.38 12008
3/15/2013 40.37 40.41 40.35 40.40 11145
3/14/2013 40.30 40.42 40.30 40.37 16066
3/13/2013 40.28 40.33 40.27 40.32 12411
3/12/2013 40.27 40.29 40.25 40.27 11414
3/11/2013 40.28 40.28 40.22 40.28 11039
3/8/2013 40.25 40.27 40.24 40.24 17452
3/7/2013 40.22 40.25 40.22 40.24 16586
3/6/2013 40.25 40.25 40.21 40.23 11484
3/5/2013 40.19 40.24 40.18 40.22 12610
3/4/2013 40.12 40.16 40.09 40.15 11220
3/1/2013 40.08 40.12 40.06 40.12 11766
2/28/2013 40.24 40.28 40.17 40.17 21705
2/27/2013 40.21 40.26 40.20 40.25 10151
2/26/2013 40.17 40.21 40.14 40.21 17659
2/25/2013 40.13 40.19 40.12 40.13 27678
2/22/2013 40.10 40.13 40.06 40.12 10661
2/21/2013 40.12 40.12 40.03 40.09 13913
2/20/2013 40.14 40.15 40.09 40.09 17998
2/19/2013 40.09 40.16 40.09 40.13 15996
2/15/2013 40.13 40.13 40.09 40.12 10678
2/14/2013 40.12 40.14 40.10 40.10 13645
2/13/2013 40.11 40.14 40.08 40.11 13613
2/12/2013 40.08 40.12 40.05 40.10 14110
2/11/2013 40.06 40.07 40.01 40.05 13111
2/8/2013 40.06 40.08 40.02 40.05 30527
2/7/2013 40.04 40.05 39.98 40.05 22747
2/6/2013 40.04 40.05 40.00 40.03 17629
2/5/2013 39.98 40.06 39.96 40.02 19071
2/4/2013 40.00 40.03 39.92 39.96 21720
2/1/2013 40.06 40.07 39.97 40.01 23194
1/31/2013 40.13 40.17 40.12 40.15 19175
1/30/2013 40.22 40.22 40.14 40.15 18648
1/29/2013 40.13 40.25 40.13 40.22 13293
1/28/2013 40.33 40.33 40.22 40.24 17683
1/25/2013 40.30 40.32 40.23 40.32 17006
1/24/2013 40.34 40.35 40.25 40.26 16285
1/23/2013 40.38 40.38 40.32 40.33 21148
1/22/2013 40.36 40.38 40.30 40.35 30299
1/18/2013 40.27 40.37 40.22 40.35 34492
1/17/2013 40.18 40.23 40.18 40.21 17972
1/16/2013 40.19 40.20 40.13 40.15 15008
1/15/2013 40.17 40.19 40.13 40.19 18144
1/14/2013 40.23 40.23 40.15 40.16 16277
1/11/2013 40.19 40.23 40.17 40.21 15055
1/10/2013 40.19 40.19 40.13 40.16 22583
1/9/2013 40.07 40.15 40.06 40.14 14426
1/8/2013 40.02 40.09 39.98 40.03 13423
1/7/2013 40.02 40.02 39.92 40.00 18570
1/4/2013 39.88 40.02 39.82 40.02 19381
1/3/2013 39.75 39.90 39.74 39.84 19480
1/2/2013 39.78 39.86 39.73 39.74 22121
12/31/2012 39.53 39.63 39.49 39.62 16676
12/28/2012 39.41 39.55 39.40 39.51 13582
12/27/2012 39.43 39.48 39.40 39.41 10007
12/26/2012 39.46 39.48 39.39 39.43 12418
12/24/2012 39.58 39.67 39.58 39.66 4937
Marketplace
Trading Center