$38.93 -0.12 (%) iSh SP US PrfSt Shs - NYSE ARCA

May. 3, 2016 | 11:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFF historical data

Date Open High Low Close Volume
5/2/201639.0339.0638.9539.043,284,610
4/29/201639.1239.1839.0339.182,347,230
4/28/201639.1539.1839.1139.123,478,840
4/27/201639.0439.1539.0139.153,248,100
4/26/201638.9539.0438.9539.041,518,340
4/25/201639.0339.0438.8938.931,689,390
4/22/201638.9839.0538.9639.032,170,310
4/21/201638.9839.0038.9438.962,204,010
4/20/201638.9739.0038.9238.982,094,320
4/19/201638.8238.9538.8038.944,186,310
4/18/201638.6938.7738.6538.762,443,060
4/15/201638.7338.7738.7038.764,859,280
4/14/201638.7538.7538.6838.723,321,240
4/13/201638.6938.7438.6138.713,470,250
4/12/201638.5638.6338.5338.633,164,090
4/11/201638.5038.5638.4938.562,405,060
4/8/201638.4038.4838.3538.482,251,350
4/7/201638.3738.4738.1938.304,260,740
4/6/201638.4038.4938.3438.405,680,710
4/5/201638.3238.4038.2038.403,355,640
4/4/201638.6738.6738.3438.504,911,230
4/1/201638.7538.8238.4438.595,794,750
3/31/201639.0339.0638.9939.032,463,470
3/30/201639.0039.2038.9538.992,926,800
3/29/201638.8838.9638.8238.952,770,010
3/28/201638.8538.9038.7638.883,003,010
3/24/201638.6538.7638.6238.761,396,290
3/23/201638.7438.7538.6638.701,536,420
3/22/201638.6438.7538.6138.721,538,190
3/21/201638.6938.6938.6138.631,907,770
3/18/201638.6538.6838.6038.661,631,480
3/17/201638.5538.6038.4838.591,566,550
3/16/201638.4238.5238.3538.521,585,500
3/15/201638.5038.5538.4038.411,657,460
3/14/201638.5938.5938.5138.551,492,000
3/11/201638.4638.5938.4238.583,778,270
3/10/201638.4838.5038.3238.351,680,240
3/9/201638.3238.3638.2538.351,886,250
3/8/201638.2938.2938.2238.251,775,380
3/7/201638.2338.3638.2338.292,637,510
3/4/201638.2538.3538.2038.232,504,070
3/3/201638.1838.3038.1838.221,868,620
3/2/201638.2738.3538.1738.182,444,670
3/1/201638.2438.4138.1138.245,369,140
2/29/201638.3338.4738.2638.322,659,820
2/26/201638.3138.3438.1638.211,819,900
2/25/201637.8538.2137.8538.201,993,030
2/24/201637.7437.9437.5737.932,870,120
2/23/201637.8037.8637.6437.842,080,410
2/22/201638.0038.0537.7937.792,842,280
2/19/201637.7737.8937.6137.872,402,490
2/18/201637.8237.8537.6637.814,266,100
2/17/201637.4737.7437.4237.633,951,660
2/16/201636.8337.3236.8337.213,789,000
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center