$40.27 +0.10 (%) iSh SP US PrfSt Shs - NYSE ARCA

Jul. 29, 2016 | 03:59 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
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
7/19/201640.0740.0839.9840.062,628,440
7/18/201640.0740.0840.0240.052,399,490
7/15/201639.9540.0739.9340.075,839,040
7/14/201639.9939.9939.8839.962,818,340
7/13/201639.9640.0439.9239.952,480,440
7/12/201639.8739.9539.8439.933,632,160
7/11/201639.8039.8739.7739.792,638,920
7/8/201639.6839.8539.6339.713,477,090
7/7/201639.6039.7039.5639.583,403,260
7/6/201639.5139.6139.4039.543,693,990
7/5/201639.7939.8339.6539.653,220,320
7/1/201639.8540.0939.7639.815,045,680
6/30/201639.7639.9239.7539.895,661,910
6/29/201639.7339.7939.7139.753,390,320
6/28/201639.4439.6539.3839.653,707,080
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center