$39.33 -0.46 (%) iSh SP US PrfSt Shs - NYSE ARCA

Sep. 29, 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
9/29/201639.8039.8139.3139.334,077,120
9/28/201639.7439.7939.6539.792,241,350
9/27/201639.6739.7539.5839.693,043,440
9/26/201639.7939.7939.6339.632,592,860
9/23/201639.8539.8639.7539.832,239,420
9/22/201639.7339.8339.7039.813,295,460
9/21/201639.3839.6339.3739.603,231,980
9/20/201639.4239.4439.3439.423,424,840
9/19/201639.3839.4639.3539.351,832,230
9/16/201639.4539.4839.2239.351,988,400
9/15/201639.4439.5239.3739.442,144,860
9/14/201639.4039.4839.3239.412,712,180
9/13/201639.6639.6639.3339.344,207,850
9/12/201639.4939.6839.4639.663,660,520
9/9/201640.0040.0039.5039.534,879,870
9/8/201639.9940.0639.9940.013,033,060
9/7/201640.0240.0739.9739.982,333,140
9/6/201640.0140.0339.9640.012,676,040
9/2/201639.9540.0039.9439.962,263,290
9/1/201639.9939.9939.8539.852,993,940
8/31/201640.1540.1740.1040.102,742,620
8/30/201640.1940.2040.0940.142,545,840
8/29/201640.1240.1640.0940.161,845,600
8/26/201640.0940.1140.0440.102,057,720
8/25/201640.0740.0840.0340.051,882,210
8/24/201640.1140.1540.0240.042,123,180
8/23/201640.0840.1140.0640.101,810,170
8/22/201640.0040.0539.9740.053,218,390
8/19/201640.1140.1139.9939.993,035,940
8/18/201640.1040.1340.0640.062,739,190
8/17/201640.0040.0739.9840.042,906,820
8/16/201640.0540.0739.9539.982,239,840
8/15/201640.1140.1540.0440.042,704,520
8/12/201640.1940.1940.0940.142,630,520
8/11/201640.2840.3040.1540.192,750,380
8/10/201640.3140.3440.2140.222,794,650
8/9/201640.2540.3040.2340.284,726,050
8/8/201640.1340.2440.1040.222,653,860
8/5/201640.1040.1340.0440.133,387,620
8/4/201640.0440.0840.0040.083,479,870
8/3/201639.9940.0039.9339.962,864,870
8/2/201640.0540.0639.8239.974,172,950
8/1/201640.2940.3340.1540.254,149,950
7/29/201640.1940.2940.1640.273,539,070
7/28/201640.1540.1740.1340.172,176,380
7/27/201640.1040.1640.0940.162,581,560
7/26/201640.0840.1140.0540.102,778,820
7/25/201640.0940.1040.0440.062,874,190
7/22/201640.0440.0840.0340.072,092,660
7/21/201640.0240.0639.9839.992,881,880
7/20/201640.0540.0840.0040.002,201,440
7/19/201640.0740.0839.9840.062,628,440
7/18/201640.0740.0840.0240.052,399,490
7/15/201639.9540.0739.9340.075,839,040
7/14/201639.9939.9939.8839.962,818,340
7/13/201639.9640.0439.9239.952,480,440
7/12/201639.8739.9539.8439.933,632,160
7/11/201639.8039.8739.7739.792,638,920
7/8/201639.6839.8539.6339.713,477,090
7/7/201639.6039.7039.5639.583,403,260
7/6/201639.5139.6139.4039.543,693,990
7/5/201639.7939.8339.6539.653,220,320
7/1/201639.8540.0939.7639.815,045,680
6/30/201639.7639.9239.7539.895,661,910
6/29/201639.7339.7939.7139.753,390,320
6/28/201639.4439.6539.3839.653,707,080
6/27/201639.3539.4039.0639.214,163,060
6/24/201639.1939.5939.1239.475,293,220
6/23/201639.7339.7839.7039.742,295,490
6/22/201639.7039.7339.6539.681,985,740
6/21/201639.6739.7539.6239.672,271,000
6/20/201639.6339.6939.6039.692,857,050
6/17/201639.3539.5039.3339.481,868,190
6/16/201639.3539.3539.2139.323,515,500
6/15/201639.3339.4539.3039.312,864,920
6/14/201639.4239.4339.2739.282,198,370
6/13/201639.4439.4839.3539.392,005,020
6/10/201639.5539.5739.4439.481,553,190
6/9/201639.5939.6139.5539.601,657,080
6/8/201639.6539.6839.5839.621,948,860
6/7/201639.6939.7139.6039.621,904,050
6/6/201639.7439.7439.6539.662,008,950
6/3/201639.5039.7039.4339.682,797,740
6/2/201639.4939.5139.3639.482,498,910
6/1/201639.4239.5039.3739.492,629,230
5/31/201639.5139.6039.5039.602,119,490
5/27/201639.4839.5239.4539.511,569,100
5/26/201639.4639.5039.4039.471,826,760
5/25/201639.4439.4839.4039.461,905,300
5/24/201639.4139.4539.3639.402,724,050
5/23/201639.2339.4039.2239.382,743,700
5/20/201639.2239.2739.1039.171,637,830
5/19/201639.1739.3639.0139.172,588,120
5/18/201639.3939.4539.1939.233,557,950
5/17/201639.3339.4239.3339.402,431,390
5/16/201639.2539.3639.2239.353,017,270
5/13/201639.1739.2339.1539.231,758,990
5/12/201639.2139.2539.1539.152,000,450
5/11/201639.1839.2239.1639.201,524,300
5/10/201639.0939.1839.0839.181,712,510
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center