$39.96 -0.02 (%) iSh SP US PrfSt Shs - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFF historical data

Date Open High Low Close Volume
1/30/201539.9940.0539.9639.961,828,800
1/29/201540.0340.0739.9639.981,574,420
1/28/201539.9840.0239.9540.011,963,810
1/27/201539.9139.9839.8539.961,923,830
1/26/201539.8539.9339.8339.932,951,950
1/23/201539.8139.8539.7739.821,987,400
1/22/201539.7139.8039.7139.791,690,020
1/21/201539.6539.7339.6539.711,687,500
1/20/201539.7939.8339.6439.651,913,450
1/16/201539.5139.6739.5039.672,268,270
1/15/201539.5239.5839.4339.532,599,880
1/14/201539.5539.5939.5139.521,643,740
1/13/201539.6639.6939.5639.601,672,970
1/12/201539.6539.6739.6039.641,450,620
1/9/201539.6639.6739.5839.672,013,380
1/8/201539.6639.7239.6239.642,236,990
1/6/201539.4839.5439.4539.501,956,570
1/5/201539.6439.6439.4039.462,236,680
1/2/201539.4139.6439.4139.612,690,140
12/31/201439.4839.5039.4039.441,897,470
12/30/201439.2339.4039.2239.391,869,780
12/29/201439.1539.2939.1539.271,719,140
12/26/201439.1539.2039.1239.191,352,610
12/24/201439.2439.2439.1039.111,172,240
12/23/201439.5139.5939.4739.501,916,910
12/22/201439.5239.5939.4839.521,943,060
12/19/201439.4039.5539.3939.531,879,370
12/18/201439.4039.4239.3039.381,857,020
12/17/201439.1539.2739.0239.272,085,280
12/16/201439.1239.1839.0139.012,827,720
12/15/201439.3439.4039.1639.192,246,010
12/12/201439.4139.4139.3139.311,432,350
12/11/201439.3639.5139.3639.411,759,650
12/10/201439.4639.4639.3239.351,747,610
12/9/201439.3739.4739.3239.461,716,360
12/8/201439.3939.4839.3839.461,280,650
12/5/201439.3539.4639.3439.401,797,560
12/4/201439.5839.6039.3439.375,652,670
12/3/201439.7339.7739.5639.604,246,090
12/2/201439.6739.7539.6639.752,339,450
12/1/201439.9339.9339.6639.663,163,510
11/28/201440.1040.1540.0340.05967,335
11/26/201439.9740.1039.9740.073,718,360
11/25/201439.9639.9839.9439.971,731,040
11/24/201439.9439.9539.9139.941,713,740
11/21/201439.9639.9639.8839.912,214,600
11/20/201439.8839.9039.8639.892,585,230
11/19/201439.9339.9339.8639.882,196,920
11/18/201439.9439.9739.9139.932,757,760
11/17/201439.8839.9539.8639.922,033,980
11/14/201439.8139.8739.8039.862,735,180
11/13/201439.8039.8439.7839.792,198,760
11/12/201439.7639.8139.7639.811,859,930
11/11/201439.7539.7739.7239.771,298,460
11/10/201439.7739.7939.7239.742,120,850
11/7/201439.6339.7639.6239.723,967,900
11/6/201439.6339.6739.5839.621,776,120
11/5/201439.6639.7039.5739.601,283,280
11/4/201439.6439.6639.5939.642,139,360
11/3/201439.6039.6639.5639.612,461,190
10/31/201439.8639.8639.7239.751,903,820
10/30/201439.6939.7439.6639.721,440,180
10/29/201439.7239.7439.6339.671,457,970
10/28/201439.7339.7339.6539.701,587,630
10/27/201439.6539.6939.6039.651,378,750
10/24/201439.6039.6539.6039.651,357,670
10/23/201439.6439.6739.5739.601,734,310
10/22/201439.5939.6139.5439.572,213,690
10/21/201439.5039.5939.4839.552,295,960
10/20/201439.4339.4539.3739.451,837,770
10/17/201439.4139.4839.3539.402,239,820
10/16/201439.1939.3639.1239.341,850,930
10/15/201439.2739.3239.1239.312,316,850
10/14/201439.2639.3839.2139.272,713,320
10/13/201439.1839.2939.1339.141,288,540
10/10/201439.2739.2839.1139.211,217,510
10/9/201439.4539.4839.2539.261,386,210
10/8/201439.3139.4739.2639.431,800,700
10/7/201439.3039.3439.2639.26958,560
10/6/201439.3039.4239.3039.331,462,910
10/3/201439.3239.3739.2239.281,086,850
10/2/201439.2439.3339.1839.281,646,810
10/1/201439.3139.3839.1839.232,121,850
9/30/201439.4739.5539.4339.521,702,570
9/29/201439.3639.4739.2739.471,413,680
9/26/201439.2039.4239.1539.421,486,870
9/25/201439.3539.4039.2339.271,557,260
9/24/201439.3939.4439.2939.361,089,200
9/23/201439.4139.4139.3439.37991,614
9/22/201439.5139.5139.3439.411,194,290
9/19/201439.5039.5139.4539.491,047,500
9/18/201439.3139.4739.3139.44985,794
9/17/201439.2339.3839.2339.341,074,120
9/16/201439.1839.2839.1239.232,174,860
9/15/201439.2039.2739.1839.26947,819
9/12/201439.2539.2539.1239.201,586,840
9/11/201439.2939.3239.2539.29906,248
9/10/201439.2639.3439.2539.301,046,140
9/9/201439.3739.3839.2839.303,099,430
9/8/201439.4939.5239.3639.371,116,820
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center