$36.57 +0.31 (%) iSh SP US PrfSt Shs - NYSEARCA

Feb. 12, 2016 | 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
2/12/201636.5136.7336.4236.574,655,300
2/11/201636.4936.7935.8936.269,658,190
2/10/201637.1237.3336.9637.063,050,030
2/9/201636.8136.9936.3336.837,455,240
2/8/201637.7937.7937.0437.167,660,700
2/5/201638.1238.1437.8237.884,041,200
2/4/201638.2438.2638.0538.122,327,450
2/3/201638.3738.4038.1638.263,782,060
2/2/201638.3638.3838.2838.323,715,420
2/1/201638.3338.4338.2038.422,412,320
1/29/201638.3338.4938.2738.473,104,680
1/28/201638.3038.3638.1838.242,655,980
1/27/201638.2438.2838.1138.182,931,460
1/26/201638.0638.1838.0538.082,798,460
1/25/201638.2638.2638.0038.042,518,690
1/22/201638.2038.3038.1538.212,677,700
1/21/201637.9738.1537.8238.012,984,900
1/20/201638.0538.1037.4837.945,750,850
1/19/201638.3238.3738.1538.175,116,880
1/15/201638.2038.2938.0238.224,135,700
1/14/201638.4338.5038.2138.371,895,310
1/13/201638.6638.7138.3538.352,210,820
1/12/201638.7138.7938.5338.601,677,640
1/11/201638.8538.8938.5938.632,027,860
1/8/201638.7538.8938.7538.841,845,160
1/7/201638.7538.9038.6738.732,448,960
1/6/201638.9639.0438.8038.982,909,000
1/5/201639.0839.1939.0339.073,194,390
1/4/201638.7139.0438.6039.033,765,050
12/31/201538.8638.9238.8438.851,923,910
12/30/201538.8238.8938.7638.881,955,470
12/29/201538.7139.0038.6838.782,295,930
12/28/201538.6438.7038.5338.673,818,620
12/24/201538.5838.6838.5538.671,152,720
12/23/201538.7338.8838.7038.861,719,220
12/22/201538.6438.7538.5938.682,149,220
12/21/201538.5038.6138.5038.581,898,500
12/18/201538.5038.5438.4238.431,682,960
12/17/201538.4138.5238.3738.481,986,980
12/16/201538.1438.3838.1038.322,410,710
12/15/201537.9238.1937.9038.074,383,530
12/14/201538.4738.4937.7737.808,625,270
12/11/201538.7038.7238.4838.482,081,040
12/10/201538.7638.8038.7138.721,171,590
12/9/201538.7838.8538.7138.751,740,260
12/8/201538.8338.8738.7538.781,661,510
12/7/201539.0439.0438.8638.861,943,100
12/4/201538.9539.0738.9539.021,480,210
12/3/201539.1139.1338.9438.963,161,980
12/2/201539.2739.2839.1139.111,445,140
12/1/201539.2339.2939.2139.291,871,990
11/30/201539.4839.4839.3139.372,406,400
11/27/201539.3439.4639.3339.462,100,820
11/25/201539.2639.3539.2539.351,861,100
11/24/201539.1139.2539.1039.252,839,650
11/23/201539.1439.1739.1139.141,538,640
11/20/201539.0539.1439.0539.121,407,450
11/19/201539.1039.1139.0139.081,745,980
11/18/201539.0339.1239.0239.052,068,730
11/17/201539.0539.0839.0239.051,198,050
11/16/201539.1139.1139.0239.041,868,250
11/13/201539.1239.1539.0339.101,383,540
11/12/201539.1639.1939.1039.101,768,340
11/11/201539.1039.2239.0939.202,304,780
11/10/201538.9539.1238.9539.103,781,940
11/9/201538.9839.0338.8239.005,536,650
11/6/201539.2739.2738.8838.994,501,960
11/5/201539.3039.3139.2439.302,654,360
11/4/201539.2339.2939.1939.283,904,400
11/3/201539.2539.3039.2239.222,948,720
10/30/201539.2039.2739.1939.262,172,240
10/29/201539.1939.2339.1539.181,685,620
10/28/201539.1639.2539.1539.221,396,800
10/27/201539.1539.1839.1039.161,430,830
10/26/201539.1539.1739.0939.161,739,790
10/23/201539.1739.2139.0639.152,812,690
10/22/201539.1239.1739.0939.152,892,240
10/21/201539.0539.1138.9739.083,010,790
10/20/201539.0139.0538.9839.012,164,190
10/19/201539.1039.1138.9739.021,294,870
10/16/201538.9839.1038.9439.092,550,080
10/15/201538.8338.9738.8338.962,339,080
10/14/201538.8038.8838.7938.851,330,570
10/13/201538.7938.8738.7438.801,174,370
10/12/201538.8138.8338.7638.79698,269
10/9/201538.8138.8538.7638.791,227,820
10/8/201538.7738.8238.7338.801,243,440
10/7/201538.7538.8038.7238.761,523,960
10/6/201538.7238.7438.6338.721,665,060
10/5/201538.5338.7038.5038.702,673,520
10/2/201538.3338.4538.2138.443,498,280
10/1/201538.4638.4838.3238.362,283,030
9/30/201538.5638.7038.5638.602,383,910
9/29/201538.6438.6738.4638.472,137,980
9/28/201538.8838.9938.5738.632,176,020
9/25/201538.9038.9338.8338.902,638,830
9/24/201538.8238.9038.7938.892,239,120
9/23/201538.8338.8538.8038.80826,702
9/22/201538.8238.8538.7738.801,137,450
9/21/201538.8938.9438.8538.861,689,790
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center