$37.13 -0.09 (%) iSh SP US PrfSt Shs - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFF historical data

Date Open High Low Close Volume
12/9/201637.1637.3137.1037.133,861,010
12/8/201637.1037.3637.1037.224,859,080
12/7/201637.2237.3437.2137.232,641,560
12/6/201637.1637.2237.0837.154,141,260
12/5/201637.0037.1937.0037.085,401,140
12/2/201637.0637.1937.0037.024,105,060
12/1/201637.1537.2036.9837.063,958,210
11/30/201637.4837.5737.4237.485,035,540
11/29/201637.5437.7037.5437.662,203,880
11/28/201637.7037.8537.5637.613,343,250
11/25/201637.6437.7237.6037.671,397,730
11/23/201637.3737.6137.3637.592,921,380
11/21/201637.3237.5737.3037.405,260,170
11/18/201637.5037.6137.1637.166,250,730
11/17/201637.7037.7837.4837.483,668,810
11/16/201637.4137.8137.4137.773,026,750
11/15/201636.9737.5136.9337.464,086,420
11/14/201637.0337.1036.7036.7810,148,500
11/11/201637.3537.3837.0137.345,883,800
11/10/201637.8937.9337.3337.387,826,190
11/9/201637.9438.1437.7637.936,000,140
11/8/201638.2538.3038.1338.142,271,480
11/7/201638.4938.5238.1938.245,068,990
11/4/201638.0438.2237.9638.143,961,100
11/3/201638.3338.3638.0438.043,784,860
11/2/201638.6138.6538.2738.313,624,550
11/1/201638.8138.8138.5538.712,493,970
10/31/201639.0239.0838.9538.951,650,940
10/28/201639.1739.2239.0039.021,461,400
10/27/201639.2539.2939.0939.193,456,950
10/26/201639.3739.4139.2539.331,963,580
10/25/201639.3639.4639.3639.454,626,920
10/24/201639.4539.4539.3739.391,988,790
10/21/201639.2739.3739.2239.364,957,490
10/20/201639.2539.2939.1639.273,219,610
10/19/201639.2339.3239.2039.252,414,350
10/18/201638.9139.2438.9139.196,104,570
10/17/201638.9038.9638.8538.872,384,030
10/14/201638.8538.9838.8138.872,252,140
10/13/201638.7438.7938.5138.752,557,600
10/12/201638.8838.9038.7138.713,368,690
10/11/201639.2439.2438.8438.933,449,680
10/10/201639.2239.2639.1539.232,922,800
10/7/201639.2939.2939.1339.172,186,320
10/6/201639.1939.3039.1139.193,240,470
10/5/201639.3139.3839.2039.203,488,570
10/4/201639.3639.4539.2239.223,605,640
10/3/201639.3739.4139.3339.334,108,860
9/30/201639.4439.5339.3439.505,354,630
9/29/201639.8039.8139.3139.334,077,120
9/28/201639.7439.7939.6539.792,241,350
9/27/201639.6739.7539.5839.693,043,440
9/26/201639.7939.7939.6339.632,592,860
9/23/201639.8539.8639.7539.832,239,420
9/22/201639.7339.8339.7039.813,295,460
9/21/201639.3839.6339.3739.603,231,980
9/20/201639.4239.4439.3439.423,424,840
9/19/201639.3839.4639.3539.351,832,230
9/16/201639.4539.4839.2239.351,988,400
9/15/201639.4439.5239.3739.442,144,860
9/14/201639.4039.4839.3239.412,712,180
9/13/201639.6639.6639.3339.344,207,850
9/12/201639.4939.6839.4639.663,660,520
9/9/201640.0040.0039.5039.534,879,870
9/8/201639.9940.0639.9940.013,033,060
9/7/201640.0240.0739.9739.982,333,140
9/6/201640.0140.0339.9640.012,676,040
9/2/201639.9540.0039.9439.962,263,290
9/1/201639.9939.9939.8539.852,993,940
8/31/201640.1540.1740.1040.102,742,620
8/30/201640.1940.2040.0940.142,545,840
8/29/201640.1240.1640.0940.161,845,600
8/26/201640.0940.1140.0440.102,057,720
8/25/201640.0740.0840.0340.051,882,210
8/24/201640.1140.1540.0240.042,123,180
8/23/201640.0840.1140.0640.101,810,170
8/22/201640.0040.0539.9740.053,218,390
8/19/201640.1140.1139.9939.993,035,940
8/18/201640.1040.1340.0640.062,739,190
8/17/201640.0040.0739.9840.042,906,820
8/16/201640.0540.0739.9539.982,239,840
8/15/201640.1140.1540.0440.042,704,520
8/12/201640.1940.1940.0940.142,630,520
8/11/201640.2840.3040.1540.192,750,380
8/10/201640.3140.3440.2140.222,794,650
8/9/201640.2540.3040.2340.284,726,050
8/8/201640.1340.2440.1040.222,653,860
8/5/201640.1040.1340.0440.133,387,620
8/4/201640.0440.0840.0040.083,479,870
8/3/201639.9940.0039.9339.962,864,870
8/2/201640.0540.0639.8239.974,172,950
8/1/201640.2940.3340.1540.254,149,950
7/29/201640.1940.2940.1640.273,539,070
7/28/201640.1540.1740.1340.172,176,380
7/27/201640.1040.1640.0940.162,581,560
7/26/201640.0840.1140.0540.102,778,820
7/25/201640.0940.1040.0440.062,874,190
7/22/201640.0440.0840.0340.072,092,660
7/21/201640.0240.0639.9839.992,881,880
7/20/201640.0540.0840.0040.002,201,440
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center