$39.91 +0.02 (%) iSh SP US PrfSt Shs - NYSEARCA

Nov. 21, 2014 | 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
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
9/5/201439.4239.4739.2839.452,494,480
9/4/201439.6939.7339.3239.363,754,200
9/3/201439.7339.7539.6039.681,520,440
9/2/201439.8939.9539.6839.701,722,300
8/29/201440.0840.0940.0040.04936,474
8/28/201440.0240.0440.0040.04993,573
8/27/201439.9940.0339.9740.021,442,860
8/26/201439.9540.0239.9139.991,353,930
8/25/201439.8639.9339.8639.93927,423
8/22/201439.8739.8739.8139.87712,546
8/21/201439.8439.8939.8339.871,058,700
8/20/201439.8039.8739.7739.851,424,270
8/19/201439.8939.9239.8339.86972,614
8/18/201439.7939.8839.7839.881,694,690
8/15/201439.8039.8039.6439.771,202,020
8/14/201439.6839.7839.6839.742,632,700
8/13/201439.5539.6339.5339.631,586,980
8/12/201439.4739.5239.4539.52838,494
8/11/201439.4539.5139.4339.45734,771
8/8/201439.3939.4739.3739.401,639,250
8/7/201439.2539.4439.2239.422,844,630
8/6/201439.0739.2239.0539.181,943,380
8/5/201439.1039.1939.0639.091,673,160
8/4/201439.2639.3739.0839.141,713,680
8/1/201439.3339.4039.0739.264,416,030
7/31/201439.7439.7539.5339.532,972,840
7/30/201439.9239.9339.8139.812,148,000
7/29/201439.8939.9239.8839.89826,177
7/28/201439.8839.9139.8639.871,040,390
7/25/201439.8639.9039.8339.88878,023
7/24/201439.8339.8639.7739.841,076,210
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center