SPDR WF Pfd St Shs  $43.80

down -0.03


28/7/2014 09:30 AM  |  NYSEARCA : PSK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSK historical data

Date Open High Low Close Volume
7/25/201443.8243.8643.7443.8315,115
7/24/201443.7143.8143.6943.7111,329
7/23/201443.7743.7943.7043.788,264
7/22/201443.6743.7443.6243.6825,323
7/21/201443.6143.7743.6043.7534,196
7/18/201443.5943.9543.5043.6720,374
7/17/201443.7243.8343.5343.5326,586
7/16/201443.8143.8343.6043.8291,256
7/15/201443.8843.9343.7743.777,238
7/14/201443.8943.9843.6943.7917,238
7/11/201443.6943.9643.4943.8523,409
7/10/201443.5943.6543.5043.5631,227
7/9/201443.5943.6743.5543.6022,179
7/8/201443.4943.5943.4843.5314,199
7/7/201443.5143.5843.4243.5237,926
7/3/201443.6343.6343.4143.5223,958
7/2/201443.7643.7643.6243.6318,775
7/1/201443.7044.0043.6043.7295,795
6/30/201443.6443.7643.5843.6515,330
6/27/201443.5443.6343.4843.6216,028
6/26/201443.4043.5843.4043.5735,418
6/25/201443.4543.5043.3943.4716,014
6/24/201443.3243.4543.3043.4129,995
6/20/201443.2843.3943.2043.3325,851
6/19/201443.7543.8743.7243.8430,317
6/18/201443.7643.8143.6743.8120,186
6/17/201443.8543.8543.5043.6936,759
6/16/201443.4943.5943.4943.5743,875
6/13/201443.5143.5543.4543.5225,336
6/12/201443.2643.6543.2643.5311,064
6/11/201443.2843.3943.2843.3644,031
6/10/201443.4943.5943.3443.3923,855
6/9/201443.4843.5643.3243.5627,013
6/6/201443.5543.5543.4443.5331,448
6/5/201443.2443.4543.1543.4526,938
6/4/201443.7043.7042.9543.3469,306
6/3/201443.9043.9043.5643.5966,398
6/2/201443.8843.9443.8143.8423,022
5/30/201443.7043.8643.6843.8630,996
5/29/201443.7443.8143.6443.8125,511
5/28/201443.6143.6643.5543.6415,063
5/27/201443.5243.5743.4343.5715,028
5/23/201443.5143.5143.3843.5025,317
5/22/201443.5743.7543.5343.5625,295
5/21/201443.6743.6743.5543.6321,113
5/20/201443.6243.6243.5543.6219,986
5/19/201443.5443.6043.5043.6016,256
5/16/201443.4843.5443.4143.5326,931
5/15/201443.4843.5043.4243.4927,678
5/13/201443.3343.4543.3143.4314,340
5/12/201443.3943.4643.3343.3431,070
5/8/201443.3043.4343.3043.4040,241
5/7/201443.3943.4243.3143.4025,439
5/6/201443.3843.3843.3043.3319,619
5/5/201443.2243.3943.1843.3441,301
5/2/201443.3543.3543.2443.3112,304
5/1/201443.3043.3543.2143.3522,821
4/30/201443.0543.2442.9243.2420,224
4/29/201443.0143.1743.0143.1733,183
4/28/201442.9243.0142.8842.9951,191
4/25/201442.7342.8742.7242.8724,211
4/24/201442.7042.7542.6542.7416,930
4/23/201442.7242.8542.7042.7821,984
4/22/201442.5442.6942.5342.6712,598
4/21/201442.6642.7042.5542.5824,965
4/17/201442.5942.7542.5942.6417,637
4/16/201442.7742.7842.6242.62475,952
4/15/201442.6542.7342.6042.7312,874
4/14/201442.6542.6542.5842.6316,311
4/11/201442.6242.6242.4942.5916,449
4/10/201442.4542.6042.4542.5119,467
4/9/201442.4842.5442.4542.4637,673
4/8/201442.5942.6142.4142.4920,516
4/7/201442.5042.5142.3942.4913,270
4/4/201442.4242.5442.4242.5012,567
4/3/201442.4642.5642.4242.4219,091
4/2/201442.6342.6342.5042.50170,183
4/1/201442.4442.5842.3842.5726,855
3/31/201442.3942.4842.3342.4223,481
3/28/201442.2942.3942.2742.3215,470
3/27/201442.3642.4042.2642.2628,602
3/26/201442.3042.3342.2442.2534,688
3/25/201442.9942.9942.1642.2231,390
3/24/201442.1742.2542.0642.1877,538
3/21/201442.2342.3442.0742.1568,381
3/20/201442.6842.8142.5342.6494,163
3/19/201442.7142.7242.5142.60115,616
3/18/201442.6042.6642.5042.6569,711
3/17/201442.4042.5542.4042.5142,161
3/14/201442.2942.4242.2242.4121,736
3/13/201442.2942.3242.2542.2935,230
3/12/201442.1342.2442.0642.2136,418
3/11/201442.1742.1742.0142.1030,139
3/10/201442.2042.2042.0142.0915,034
3/7/201442.1942.1942.0342.1625,756
3/6/201442.2442.2442.0742.1150,338
3/5/201442.0042.0841.9442.07135,119
3/4/201442.3242.3242.0042.0621,700
3/3/201442.0942.0941.9042.0640,598
2/28/201441.8542.0641.8542.0226,073
Trading Center