$47.20 +0.99 (%) SPDR WF Pfd St Shs - NYSE ARCA

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

PSK historical data

Date Open High Low Close Volume
7/22/201646.1647.2046.1547.2081,702
7/21/201646.2146.3046.1546.21121,883
7/20/201646.3346.3346.1546.20102,490
7/19/201646.2946.3346.2146.29180,516
7/18/201646.3946.3946.2046.22141,474
7/15/201646.2046.3346.1446.3371,310
7/14/201646.3147.6746.1446.21183,767
7/13/201646.2546.2646.1546.20112,312
7/12/201646.2046.2646.1546.16222,779
7/11/201646.1146.2746.0946.1891,730
7/8/201646.0546.2746.0046.17171,005
7/7/201645.9446.0745.9046.0399,535
7/6/201645.9546.0345.7545.86121,172
7/5/201646.1046.1545.8545.8799,896
7/1/201646.1046.2745.9546.00317,856
6/30/201646.1046.1145.7246.08132,047
6/29/201645.8946.0045.7745.9278,022
6/28/201645.7545.8845.5845.75156,927
6/27/201645.6546.0245.3445.50126,065
6/24/201645.4345.7345.3045.73102,857
6/23/201645.8045.8345.7445.7956,321
6/22/201645.8145.8745.6645.75112,564
6/21/201645.8346.2845.5845.75148,806
6/20/201645.6645.8645.5645.7667,386
6/17/201645.4445.5645.1845.55121,808
6/16/201646.1346.1545.9646.0165,282
6/15/201646.1046.2746.0046.07151,918
6/14/201646.1046.1545.8946.0382,650
6/13/201646.1146.1845.9846.01103,071
6/10/201646.1346.2145.8945.9970,282
6/9/201646.1546.3746.0346.2081,976
6/8/201646.1846.3846.0746.1267,585
6/7/201646.1846.3546.1346.13126,664
6/6/201646.2846.3346.1346.1778,256
6/3/201646.0946.2345.9946.1979,630
6/2/201646.0746.1745.9746.00106,062
6/1/201646.0246.1745.9046.0360,466
5/31/201646.0046.1845.8346.0091,629
5/27/201645.9546.1245.8845.90100,915
5/26/201645.9545.9945.8045.8772,507
5/25/201645.9145.9545.8245.9464,150
5/24/201645.9546.0045.8145.85107,375
5/23/201645.8645.9345.8045.85123,096
5/20/201645.6745.9045.6045.7980,877
5/19/201645.7945.8345.5545.60125,128
5/18/201645.9346.1145.7945.79267,697
5/17/201645.8646.0045.8145.88109,366
5/16/201645.7946.0045.7645.80124,019
5/13/201645.7045.8045.6945.7565,674
5/12/201645.7745.7745.6545.7043,751
5/11/201645.7045.7545.6045.6758,349
5/10/201645.7145.7245.5445.6663,250
5/9/201645.6045.7345.5045.6566,736
5/6/201645.5045.6145.4145.5541,302
5/5/201645.4545.5345.3845.5055,539
5/4/201645.4145.5345.3245.3557,124
5/3/201645.5345.5545.3345.5092,668
5/2/201645.3245.5045.2245.4974,981
4/29/201645.4145.5045.2245.2897,565
4/28/201645.2945.3945.2145.36110,678
4/27/201645.1745.3745.1045.2434,638
4/26/201645.1845.2245.1045.2260,977
4/25/201645.1945.2145.0245.10136,217
4/22/201645.2445.2845.1645.2077,398
4/21/201645.1945.2445.0745.1937,120
4/20/201645.2045.3345.1245.2039,976
4/19/201645.1045.2045.0045.1875,811
4/18/201645.0745.0944.9845.0144,985
4/15/201644.9745.0944.9745.0361,017
4/14/201645.0445.0544.9745.0370,615
4/13/201644.9145.0644.8745.04177,570
4/12/201644.9044.9344.7544.9052,129
4/11/201644.7745.1544.7744.87103,380
4/8/201644.7144.7544.6044.7247,068
4/7/201644.6544.7944.5044.6293,763
4/6/201644.7044.7844.6544.7050,305
4/5/201644.4644.6444.4344.6481,071
4/4/201644.9444.9444.4644.5462,945
4/1/201645.0145.0344.7144.7554,302
3/31/201645.1545.1845.0745.0739,843
3/30/201645.1145.2445.0645.09122,430
3/29/201645.0845.4044.9845.06100,920
3/28/201645.2845.3944.8145.03117,773
3/24/201644.6844.8644.6844.86115,988
3/23/201644.8544.8544.7144.8094,646
3/22/201644.8944.8944.7344.7753,449
3/21/201644.7844.7944.7144.7954,710
3/18/201644.7844.7844.6244.7152,685
3/17/201645.0045.0544.9445.02138,900
3/16/201644.8944.9844.8344.94135,035
3/15/201645.0545.0544.8444.9172,903
3/14/201645.0545.0544.9845.0367,759
3/11/201645.0045.0444.9345.0252,444
3/10/201644.9744.9744.8244.8963,733
3/9/201644.8844.8844.7544.8768,615
3/8/201644.7444.7844.6844.77100,378
3/7/201644.7844.7844.6344.72144,239
3/4/201644.7544.7844.6944.7896,949
3/3/201644.6844.8044.6744.74203,025
3/2/201645.0045.0044.7444.7737,928
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center