$39.96 +0.07 (%) iSh SP US PrfSt Shs - NYSEARCA

Apr. 21, 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
4/20/201540.0040.0039.8839.893,346,640
4/17/201540.0440.0539.8639.923,250,650
4/16/201540.1340.1540.0440.072,909,050
4/15/201540.0440.1440.0240.132,116,030
4/14/201540.0240.0439.9940.021,663,280
4/13/201540.0340.0539.9639.991,336,450
4/10/201540.0540.0540.0040.021,353,250
4/9/201540.0340.0940.0040.032,488,480
4/8/201539.9840.0539.9740.041,615,030
4/7/201539.9339.9839.9339.971,319,180
4/6/201539.9640.0139.9339.941,879,720
4/2/201539.9440.0039.9139.971,352,780
4/1/201539.9739.9839.8539.932,492,500
3/31/201540.1040.1740.1040.112,212,380
3/30/201540.1240.1740.0640.111,988,020
3/27/201540.1040.1240.0740.081,292,640
3/26/201540.0640.0940.0040.071,673,180
3/25/201540.1340.1740.0640.092,460,050
3/24/201540.1540.1540.0540.091,667,940
3/23/201540.0540.1240.0140.092,194,490
3/20/201539.9540.0839.9140.053,746,340
3/19/201539.9539.9739.9039.912,349,920
3/18/201539.7839.9739.7339.932,603,500
3/17/201539.7839.7939.7239.782,385,390
3/16/201539.7839.8439.7539.791,823,410
3/13/201539.7939.8039.6739.742,049,790
3/11/201539.7139.8239.6939.801,642,270
3/10/201539.6039.7139.5639.671,743,550
3/9/201539.7339.7839.5639.612,927,680
3/6/201540.0040.0339.6539.705,257,970
3/5/201540.0640.1140.0540.061,718,300
3/4/201540.0340.0739.9840.042,574,330
3/3/201539.9840.0439.9540.032,211,560
3/2/201540.0340.0339.9539.992,556,050
2/27/201540.1240.1740.0640.161,965,490
2/26/201540.0540.0840.0040.082,001,490
2/25/201540.0040.0840.0040.053,075,750
2/24/201539.9540.0039.9239.991,856,960
2/23/201539.8939.9439.8539.932,003,890
2/20/201539.7839.8939.7739.841,653,260
2/19/201539.7439.8139.6639.772,129,540
2/18/201539.8739.8739.5839.735,369,590
2/17/201540.0140.0539.8339.872,155,440
2/13/201539.9440.0139.9340.001,537,830
2/12/201539.9239.9639.8539.931,406,870
2/11/201539.8539.9039.7739.902,190,740
2/10/201539.8439.8539.7739.801,471,700
2/9/201539.7939.8439.7639.821,533,490
2/6/201539.9239.9239.7239.782,487,140
2/5/201539.8739.9239.8339.922,585,150
2/4/201539.8839.9139.8039.861,626,670
2/3/201539.8839.9339.8539.901,876,150
2/2/201539.8239.9039.8039.901,883,060
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center