$39.49 +0.05 (%) iSh SP US PrfSt Shs - NYSEARCA

Sep. 19, 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
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
7/2/201439.8239.8239.7639.812,006,890
7/1/201439.7639.8239.6839.781,907,350
6/30/201439.9539.9939.9039.912,401,900
6/27/201439.8539.9239.8539.911,370,800
6/26/201439.7739.8739.7739.851,753,170
6/25/201439.7239.8039.7039.791,410,030
6/24/201439.7339.7839.7239.731,409,190
6/20/201439.6939.7139.6439.701,123,630
6/19/201439.6639.7039.6339.671,482,340
6/18/201439.5839.6639.5339.652,214,690
6/17/201439.4439.5539.4239.551,753,970
6/16/201439.4439.5039.4139.441,808,000
6/13/201439.4239.4439.3539.371,878,580
6/12/201439.3339.4339.2739.411,486,320
6/11/201439.2839.3439.2339.331,994,800
6/10/201439.4239.4339.2639.312,680,410
6/9/201439.3939.4539.3639.421,826,640
6/6/201439.3539.4439.3539.391,232,220
6/5/201439.1939.3639.1539.301,958,850
6/4/201439.3939.4538.9639.236,476,560
6/3/201439.6439.6739.3739.372,644,520
6/2/201439.7039.7339.6239.641,345,720
5/30/201439.8539.8939.8139.851,211,800
5/29/201439.7639.8639.7239.851,595,440
5/28/201439.6039.7539.6039.751,242,030
5/27/201439.6039.6739.5639.671,296,380
5/23/201439.5639.6339.4939.551,903,340
5/22/201439.6839.7039.5539.561,721,360
5/21/201439.7039.7339.6539.661,435,540
5/20/201439.7239.7239.6739.671,532,640
5/19/201439.6439.7139.6439.692,158,940
5/16/201439.6039.6539.5839.652,081,220
5/15/201439.6339.6539.5739.601,763,650
5/13/201439.5439.6039.5139.531,840,590
5/12/201439.5439.5539.4939.511,573,520
5/8/201439.5439.5639.5139.521,317,280
5/7/201439.4939.5439.4539.501,711,760
5/6/201439.5239.5439.4539.461,079,150
5/5/201439.4539.5339.4439.514,142,790
5/2/201439.3439.4539.3439.451,029,120
5/1/201439.4239.4339.3439.391,789,200
4/30/201439.4639.5539.4339.552,188,960
4/29/201439.3939.4439.3539.421,317,500
4/28/201439.2739.3739.2539.331,732,680
4/25/201439.1839.2539.1539.241,295,600
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center