$44.10 -0.01 (%) SPDR WF Pfd St Shs - NYSEARCA

Jul. 28, 2015 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSK historical data

Date Open High Low Close Volume
7/27/201544.0944.1644.0144.1174,041
7/24/201543.9344.1743.9344.1768,902
7/23/201544.0444.1543.9844.13197,436
7/22/201544.1644.2543.9744.1053,354
7/21/201544.3444.3544.0744.22214,155
7/20/201544.1744.3344.1444.17135,093
7/17/201544.2044.2544.0444.25114,699
7/16/201543.9844.1843.9044.1157,091
7/15/201543.7943.9543.7943.8848,310
7/14/201543.6243.8643.6243.7687,948
7/13/201543.7243.8343.5943.72112,586
7/10/201543.6943.7443.5343.57109,041
7/9/201543.6643.7343.5143.62101,879
7/8/201543.5643.8043.3243.43139,665
7/7/201543.5443.6543.3343.6189,408
7/6/201543.4543.7043.3243.5090,188
7/2/201543.6743.7343.4343.6287,194
7/1/201543.4343.5943.2943.52104,726
6/30/201543.4444.0543.1943.3960,256
6/29/201543.1643.7043.1543.33101,949
6/26/201543.6343.6343.4043.6255,333
6/25/201543.6243.6543.4043.6421,199
6/24/201543.4043.7043.4043.6732,071
6/23/201543.4043.5543.3943.4296,068
6/22/201543.5443.6543.4143.4363,347
6/19/201543.5943.6443.4343.5756,536
6/18/201544.3544.4244.0644.0682,980
6/17/201544.3644.3644.1844.2561,465
6/16/201544.4744.4744.2144.3638,187
6/15/201544.0644.4244.0544.4048,515
6/12/201544.1044.3644.0944.1664,685
6/11/201544.2944.3144.0244.1727,793
6/10/201544.0244.3044.0044.0862,969
6/9/201544.2344.2744.0644.2066,817
6/8/201544.5544.5544.2644.3161,795
6/5/201544.2644.5144.2644.4019,865
6/4/201544.3044.5044.3044.4217,568
6/3/201544.4544.5044.3744.4515,842
6/2/201544.4344.5344.3344.4626,599
6/1/201544.4044.6144.4044.4912,308
5/29/201544.6844.7444.5544.5555,172
5/28/201544.8144.8144.6644.7311,854
5/27/201544.7344.7744.6844.7651,704
5/26/201544.6644.7044.6544.7014,932
5/22/201544.7244.7844.5844.7012,074
5/21/201544.6544.7844.5644.6326,103
5/20/201544.4844.6344.4644.5113,391
5/19/201544.5944.6044.4344.5114,276
5/18/201544.4744.5744.3644.52126,627
5/15/201544.5844.7244.5044.5334,287
5/14/201544.5044.6644.3544.6341,141
5/13/201544.2044.4244.1544.4244,499
5/12/201543.8844.2443.6944.1150,606
5/11/201544.4044.4743.9144.0422,000
5/8/201544.0544.5144.0144.3035,094
5/7/201543.7344.1643.7143.9574,481
5/6/201544.4044.6043.7343.9941,868
5/5/201544.5644.7444.3844.4756,427
5/4/201544.5444.7444.5344.6173,911
5/1/201544.6344.8044.5644.5716,241
4/30/201544.7044.7644.6044.7123,860
4/29/201544.8444.9544.7444.9027,438
4/28/201544.8944.9544.8544.8622,045
4/27/201544.8944.9644.8844.9225,767
4/24/201544.9445.0044.8644.9318,926
4/23/201544.8945.0044.7744.9740,122
4/22/201544.9344.9444.8844.9318,151
4/21/201544.9344.9344.7444.8649,853
4/20/201545.0645.0644.7444.8429,611
4/17/201544.8545.0844.8544.9332,883
4/16/201545.0245.1844.9344.93114,738
4/15/201544.9545.1544.9345.1535,690
4/14/201544.8244.9944.8244.9528,283
4/13/201544.9944.9944.8544.9525,642
4/10/201544.9245.0044.8945.00196,906
4/9/201544.9845.0244.8544.9538,891
4/8/201544.8844.9344.8644.9320,187
4/7/201544.8144.8744.7744.8723,486
4/6/201544.9044.9044.8144.8213,905
4/2/201544.7544.8844.7544.87133,632
4/1/201544.9944.9944.7844.8639,269
3/31/201544.8244.9844.7944.9822,105
3/30/201544.9144.9344.8244.9317,702
3/27/201544.8544.8744.7244.8417,941
3/26/201544.7544.8044.6544.7945,279
3/25/201544.8744.8944.7544.7824,730
3/24/201544.6944.8344.6744.8046,137
3/23/201544.6144.8244.6144.7724,622
3/20/201544.6544.7944.5544.7734,355
3/19/201545.0345.0344.8044.9320,399
3/18/201544.6544.9544.6544.9424,140
3/17/201544.9044.9044.6744.7749,961
3/16/201544.8745.1044.7544.8130,066
3/13/201544.8544.8544.7144.7728,460
3/11/201544.7844.8944.6244.7819,672
3/10/201544.4544.7544.4544.7021,220
3/9/201544.6044.6644.4244.6019,990
3/6/201545.0545.0844.6044.6256,527
3/5/201545.0445.1445.0445.0917,594
3/4/201545.0945.1244.9345.1035,736
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!