$39.86 +0.02 (%) iSh SP US PrfSt Shs - NYSEARCA

May. 22, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center