$39.53 +0.01 (%) iSh SP US PrfSt Shs - NYSEARCA

Aug. 3, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFF historical data

Date Open High Low Close Volume
7/31/201539.4839.5239.4739.521,536,040
7/30/201539.4239.4539.4039.441,617,690
7/29/201539.4139.4439.3239.391,850,920
7/28/201539.3239.4339.2839.421,966,360
7/27/201539.3039.3439.2639.291,452,160
7/24/201539.3539.3539.2739.331,018,840
7/23/201539.3939.4139.3239.361,661,760
7/22/201539.5239.5239.3839.391,327,590
7/21/201539.5239.5239.4339.501,286,340
7/20/201539.5339.5439.5039.521,423,230
7/17/201539.5039.5339.4139.502,742,510
7/16/201539.3939.5139.3739.513,439,710
7/15/201539.2839.3739.2539.341,900,070
7/14/201539.2339.2539.1939.251,068,680
7/13/201539.1139.2639.1039.193,158,760
7/10/201539.0139.1039.0139.071,243,110
7/9/201539.0339.0538.9939.001,467,320
7/8/201539.0139.0638.8838.903,422,780
7/7/201539.0939.1138.9739.062,034,740
7/6/201539.0939.1339.0339.031,398,120
7/2/201539.1039.1639.0639.101,122,090
7/1/201539.2039.2539.1539.221,802,150
6/30/201539.1739.2439.1039.171,511,330
6/29/201539.2239.2639.1039.102,124,560
6/26/201539.3039.3239.2139.312,266,820
6/25/201539.3239.3439.2839.321,249,170
6/24/201539.3339.3839.2839.321,403,110
6/23/201539.2839.3439.2539.321,421,580
6/22/201539.3139.3639.2839.291,262,350
6/19/201539.2539.3139.2439.241,925,440
6/18/201539.3639.4539.2239.247,867,960
6/17/201539.4539.4839.3139.351,268,060
6/16/201539.3539.4539.2239.441,233,000
6/15/201539.3139.3939.2439.371,765,870
6/12/201539.3639.3739.3139.311,068,540
6/11/201539.3839.4239.3439.371,307,380
6/10/201539.3339.3839.2939.331,584,330
6/9/201539.4339.4539.3039.361,825,130
6/8/201539.4739.5239.4139.451,309,930
6/5/201539.5039.5939.4239.472,068,850
6/4/201539.5539.6339.5239.612,043,370
6/3/201539.5439.5939.4839.542,130,390
6/2/201539.4939.6239.3939.602,756,890
6/1/201539.6039.6639.5339.551,766,710
5/29/201539.8939.9039.7539.752,128,810
5/28/201539.8739.9039.8239.881,252,870
5/27/201539.8339.9039.8139.901,119,180
5/26/201539.8639.8739.8139.851,590,540
5/22/201539.8339.8639.7839.861,337,260
5/21/201539.7939.8839.7739.841,497,560
5/20/201539.6939.7939.6339.771,338,860
5/19/201539.7039.7439.5739.672,289,300
5/18/201539.8639.8639.6839.741,497,490
5/15/201539.8739.9039.7439.832,387,780
5/14/201539.6939.8639.6439.845,280,280
5/13/201539.5039.6739.4739.659,790,030
5/12/201539.2139.4739.1539.462,788,650
5/11/201539.5639.5739.2439.323,309,170
5/8/201539.3839.6339.3539.573,464,220
5/7/201539.0939.2639.0739.235,643,650
5/6/201539.5639.5838.9839.038,399,040
5/5/201539.7239.7339.5439.552,137,280
5/4/201539.6939.7839.6639.712,714,690
5/1/201539.7539.7839.6639.682,072,780
4/30/201539.9639.9639.8039.943,146,620
4/29/201539.9840.0139.9139.972,048,950
4/28/201540.0340.0639.9840.031,576,050
4/27/201540.0640.0939.9840.012,032,320
4/24/201540.0540.0940.0140.051,543,350
4/23/201540.0040.0539.9840.041,490,010
4/22/201539.9639.9939.9439.981,637,510
4/21/201539.8939.9839.9139.961,501,810
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!