iSh SP US PrfSt Shs  $39.80

down 0.00


23/7/2014 04:00 PM  |  NYSEARCA : PFF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFF historical data

Date Open High Low Close Volume
7/23/201439.7839.8539.7739.801,206,500
7/22/201439.8339.8539.7239.781,579,880
7/21/201439.8639.9139.7939.801,360,810
7/18/201439.6639.8939.6639.862,440,990
7/17/201439.9139.9239.6539.661,900,160
7/16/201439.9439.9839.8139.881,387,970
7/15/201439.9539.9639.8639.891,055,260
7/14/201439.9940.0139.8939.911,625,380
7/11/201439.7539.9339.7039.924,130,140
7/10/201439.6839.7539.6539.721,294,360
7/9/201439.7539.7839.7439.781,152,260
7/8/201439.6939.7239.6639.711,133,340
7/7/201439.7039.7339.6339.651,177,940
7/3/201439.7739.8039.6339.661,082,170
7/2/201439.8239.8239.7639.812,006,890
7/1/201439.7639.8239.6839.781,907,350
6/30/201439.9539.9939.9039.912,401,900
6/27/201439.8539.9239.8539.911,370,800
6/26/201439.7739.8739.7739.851,753,170
6/25/201439.7239.8039.7039.791,410,030
6/24/201439.7339.7839.7239.731,409,190
6/20/201439.6939.7139.6439.701,123,630
6/19/201439.6639.7039.6339.671,482,340
6/18/201439.5839.6639.5339.652,214,690
6/17/201439.4439.5539.4239.551,753,970
6/16/201439.4439.5039.4139.441,808,000
6/13/201439.4239.4439.3539.371,878,580
6/12/201439.3339.4339.2739.411,486,320
6/11/201439.2839.3439.2339.331,994,800
6/10/201439.4239.4339.2639.312,680,410
6/9/201439.3939.4539.3639.421,826,640
6/6/201439.3539.4439.3539.391,232,220
6/5/201439.1939.3639.1539.301,958,850
6/4/201439.3939.4538.9639.236,476,560
6/3/201439.6439.6739.3739.372,644,520
6/2/201439.7039.7339.6239.641,345,720
5/30/201439.8539.8939.8139.851,211,800
5/29/201439.7639.8639.7239.851,595,440
5/28/201439.6039.7539.6039.751,242,030
5/27/201439.6039.6739.5639.671,296,380
5/23/201439.5639.6339.4939.551,903,340
5/22/201439.6839.7039.5539.561,721,360
5/21/201439.7039.7339.6539.661,435,540
5/20/201439.7239.7239.6739.671,532,640
5/19/201439.6439.7139.6439.692,158,940
5/16/201439.6039.6539.5839.652,081,220
5/15/201439.6339.6539.5739.601,763,650
5/13/201439.5439.6039.5139.531,840,590
5/12/201439.5439.5539.4939.511,573,520
5/8/201439.5439.5639.5139.521,317,280
5/7/201439.4939.5439.4539.501,711,760
5/6/201439.5239.5439.4539.461,079,150
5/5/201439.4539.5339.4439.514,142,790
5/2/201439.3439.4539.3439.451,029,120
5/1/201439.4239.4339.3439.391,789,200
4/30/201439.4639.5539.4339.552,188,960
4/29/201439.3939.4439.3539.421,317,500
4/28/201439.2739.3739.2539.331,732,680
4/25/201439.1839.2539.1539.241,295,600
4/24/201439.1539.1839.1039.161,001,440
4/23/201439.1639.1839.1039.101,356,730
4/22/201439.0739.1339.0539.122,274,320
4/21/201439.0139.0939.0139.041,144,310
4/17/201439.1039.1639.0339.102,375,140
4/16/201439.1039.1539.0739.111,224,910
4/15/201439.0539.1139.0039.101,833,700
4/14/201439.0339.0938.9739.02822,111
4/11/201439.0039.0238.9639.00980,664
4/10/201439.0639.1038.9638.971,324,480
4/9/201438.9539.0538.9539.001,973,780
4/8/201438.9438.9738.8938.931,217,340
4/7/201438.9639.0338.8738.911,679,670
4/4/201438.9538.9838.9238.942,103,160
4/3/201438.9638.9638.8938.901,090,260
4/2/201439.0439.0738.9238.931,746,030
4/1/201438.8439.0138.8338.992,995,250
3/31/201439.0539.0839.0039.031,876,880
3/28/201438.9238.9938.9238.97831,291
3/27/201438.9038.9538.8838.93993,381
3/26/201438.9138.9438.8938.90989,772
3/25/201438.9538.9538.8738.912,335,120
3/24/201438.9038.9638.8338.912,204,860
3/21/201438.8038.8738.7638.86659,486
3/20/201438.7538.7938.6838.76878,007
3/19/201438.8038.8738.7338.741,350,350
3/18/201438.8038.8538.7738.822,487,960
3/17/201438.6638.8038.6638.771,454,370
3/14/201438.5038.6838.5038.65912,554
3/13/201438.5038.5938.4638.54844,531
3/12/201438.3938.4638.3238.45644,826
3/11/201438.3538.4138.3238.38816,280
3/10/201438.3538.3938.3338.36604,659
3/7/201438.4338.4338.3238.35858,390
3/6/201438.4138.4538.4038.43706,310
3/5/201438.4138.4438.3538.37953,874
3/4/201438.4038.4338.3538.411,562,060
3/3/201438.2938.3638.1838.331,703,340
2/28/201438.5538.6338.5038.581,522,740
2/27/201438.4438.5338.4238.48755,113
2/26/201438.3538.5038.3538.421,548,200
Trading Center