$39.56 +0.35 (%) iSh SP US PrfSt Shs - NYSE ARCA

Jun. 28, 2016 | 12:54 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
6/27/201639.3539.4039.0639.214,163,060
6/24/201639.1939.5939.1239.475,293,220
6/23/201639.7339.7839.7039.742,295,490
6/22/201639.7039.7339.6539.681,985,740
6/21/201639.6739.7539.6239.672,271,000
6/20/201639.6339.6939.6039.692,857,050
6/17/201639.3539.5039.3339.481,868,190
6/16/201639.3539.3539.2139.323,515,500
6/15/201639.3339.4539.3039.312,864,920
6/14/201639.4239.4339.2739.282,198,370
6/13/201639.4439.4839.3539.392,005,020
6/10/201639.5539.5739.4439.481,553,190
6/9/201639.5939.6139.5539.601,657,080
6/8/201639.6539.6839.5839.621,948,860
6/7/201639.6939.7139.6039.621,904,050
6/6/201639.7439.7439.6539.662,008,950
6/3/201639.5039.7039.4339.682,797,740
6/2/201639.4939.5139.3639.482,498,910
6/1/201639.4239.5039.3739.492,629,230
5/31/201639.5139.6039.5039.602,119,490
5/27/201639.4839.5239.4539.511,569,100
5/26/201639.4639.5039.4039.471,826,760
5/25/201639.4439.4839.4039.461,905,300
5/24/201639.4139.4539.3639.402,724,050
5/23/201639.2339.4039.2239.382,743,700
5/20/201639.2239.2739.1039.171,637,830
5/19/201639.1739.3639.0139.172,588,120
5/18/201639.3939.4539.1939.233,557,950
5/17/201639.3339.4239.3339.402,431,390
5/16/201639.2539.3639.2239.353,017,270
5/13/201639.1739.2339.1539.231,758,990
5/12/201639.2139.2539.1539.152,000,450
5/11/201639.1839.2239.1639.201,524,300
5/10/201639.0939.1839.0839.181,712,510
5/9/201639.0439.0939.0139.091,834,580
5/6/201638.9239.0438.9038.982,386,760
5/5/201639.0139.0438.8838.882,023,960
5/4/201638.9339.0038.9138.972,214,730
5/3/201638.9739.0138.8838.932,450,940
5/2/201639.0339.0638.9539.043,284,610
4/29/201639.1239.1839.0339.182,347,230
4/28/201639.1539.1839.1139.123,478,840
4/27/201639.0439.1539.0139.153,248,100
4/26/201638.9539.0438.9539.041,518,340
4/25/201639.0339.0438.8938.931,689,390
4/22/201638.9839.0538.9639.032,170,310
4/21/201638.9839.0038.9438.962,204,010
4/20/201638.9739.0038.9238.982,094,320
4/19/201638.8238.9538.8038.944,186,310
4/18/201638.6938.7738.6538.762,443,060
4/15/201638.7338.7738.7038.764,859,280
4/14/201638.7538.7538.6838.723,321,240
4/13/201638.6938.7438.6138.713,470,250
4/12/201638.5638.6338.5338.633,164,090
4/11/201638.5038.5638.4938.562,405,060
4/8/201638.4038.4838.3538.482,251,350
4/7/201638.3738.4738.1938.304,260,740
4/6/201638.4038.4938.3438.405,680,710
4/5/201638.3238.4038.2038.403,355,640
4/4/201638.6738.6738.3438.504,911,230
4/1/201638.7538.8238.4438.595,794,750
3/31/201639.0339.0638.9939.032,463,470
3/30/201639.0039.2038.9538.992,926,800
3/29/201638.8838.9638.8238.952,770,010
3/28/201638.8538.9038.7638.883,003,010
3/24/201638.6538.7638.6238.761,396,290
3/23/201638.7438.7538.6638.701,536,420
3/22/201638.6438.7538.6138.721,538,190
3/21/201638.6938.6938.6138.631,907,770
3/18/201638.6538.6838.6038.661,631,480
3/17/201638.5538.6038.4838.591,566,550
3/16/201638.4238.5238.3538.521,585,500
3/15/201638.5038.5538.4038.411,657,460
3/14/201638.5938.5938.5138.551,492,000
3/11/201638.4638.5938.4238.583,778,270
3/10/201638.4838.5038.3238.351,680,240
3/9/201638.3238.3638.2538.351,886,250
3/8/201638.2938.2938.2238.251,775,380
3/7/201638.2338.3638.2338.292,637,510
3/4/201638.2538.3538.2038.232,504,070
3/3/201638.1838.3038.1838.221,868,620
3/2/201638.2738.3538.1738.182,444,670
3/1/201638.2438.4138.1138.245,369,140
2/29/201638.3338.4738.2638.322,659,820
2/26/201638.3138.3438.1638.211,819,900
2/25/201637.8538.2137.8538.201,993,030
2/24/201637.7437.9437.5737.932,870,120
2/23/201637.8037.8637.6437.842,080,410
2/22/201638.0038.0537.7937.792,842,280
2/19/201637.7737.8937.6137.872,402,490
2/18/201637.8237.8537.6637.814,266,100
2/17/201637.4737.7437.4237.633,951,660
2/16/201636.8337.3236.8337.213,789,000
2/12/201636.5136.7336.4236.574,655,300
2/11/201636.4936.7935.8936.269,658,190
2/10/201637.1237.3336.9637.063,050,030
2/9/201636.8136.9936.3336.837,455,240
2/8/201637.7937.7937.0437.167,660,700
2/5/201638.1238.1437.8237.884,041,200
2/4/201638.2438.2638.0538.122,327,450
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center