$43.46 -0.32 (%) SPDR WF Pfd St Shs - NYSEARCA

Feb. 9, 2016 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSK historical data

Date Open High Low Close Volume
2/8/201644.3044.3443.6043.78112,101
2/5/201644.6044.6844.3444.34242,544
2/4/201644.7344.7344.5244.6656,405
2/3/201644.8544.8544.5044.64106,536
2/2/201644.6444.7344.5344.6784,745
2/1/201644.8644.8644.4944.6653,724
1/29/201644.5044.6544.3344.6242,061
1/28/201644.3044.4344.2244.3149,433
1/27/201644.5344.5344.1644.2780,835
1/26/201644.2744.3044.1444.18117,741
1/25/201644.4944.9844.1344.15133,215
1/22/201644.2344.4843.9044.36849,526
1/21/201644.2944.9943.7544.07204,497
1/20/201644.2744.3943.7644.35427,340
1/19/201644.2744.5144.2444.3999,443
1/15/201644.3244.7344.0644.3375,344
1/14/201644.4544.5644.3244.49107,609
1/13/201644.6644.6644.4244.47152,062
1/12/201644.7844.8144.5144.6286,884
1/11/201644.8444.9644.5744.60127,004
1/8/201644.7044.8144.5144.7659,523
1/7/201644.7244.8544.5644.5740,613
1/6/201644.8544.9344.6844.8650,443
1/5/201644.9445.0944.6545.00522,719
1/4/201644.5544.8444.3144.80100,639
12/31/201544.6144.7944.6144.6974,899
12/30/201544.4944.6844.4444.6655,063
12/29/201544.5344.7444.3144.5191,343
12/28/201544.1944.5244.1044.4395,784
12/24/201544.2044.3344.0344.1624,935
12/23/201544.1544.3044.0244.1586,446
12/22/201544.0244.1443.9444.03144,687
12/21/201543.8544.0243.8043.95175,056
12/18/201544.2644.2643.7543.8549,359
12/17/201544.6044.7744.3644.7448,834
12/16/201544.1944.6044.1644.4568,424
12/15/201543.8044.2543.8044.05148,718
12/14/201544.8444.8443.7243.77145,133
12/11/201544.7744.9544.7444.7434,974
12/10/201544.8844.9844.8844.9238,439
12/9/201545.0545.0644.9144.9731,010
12/8/201545.0045.0544.7844.9326,068
12/7/201545.1345.5044.9244.95102,853
12/4/201545.1745.4545.0145.0685,600
12/3/201545.1345.1944.9145.07144,977
12/2/201545.2545.2545.0645.08478,805
12/1/201545.1345.2345.1145.2281,093
11/30/201545.2545.2545.0945.1079,017
11/27/201545.2345.2545.0645.22106,724
11/25/201545.1345.1344.9745.1285,632
11/24/201544.9345.0044.7445.00132,161
11/23/201544.8244.9544.7944.86190,814
11/20/201544.8344.9144.7644.87169,411
11/19/201544.8444.8644.7344.82190,892
11/18/201544.8344.8644.7044.80272,708
11/17/201544.8244.8244.7044.77186,751
11/16/201544.7544.9344.7244.81102,233
11/13/201544.7444.9344.7444.85269,307
11/12/201544.8244.9644.7544.88267,579
11/11/201544.8745.0344.7044.93181,541
11/10/201544.7044.8944.4444.84184,597
11/9/201544.7244.7244.4344.64203,414
11/6/201544.9744.9744.5344.71148,320
11/5/201544.8945.0144.8644.99179,342
11/4/201544.9845.0044.7744.93182,494
11/3/201544.8944.9644.7644.86195,223
10/30/201544.7544.7744.5844.75164,347
10/29/201544.6644.7744.5844.69230,123
10/28/201544.6244.7744.6244.70128,157
10/27/201544.6444.7044.5244.66142,434
10/26/201544.6944.6944.5044.65130,101
10/23/201544.8144.8144.5844.64207,441
10/22/201544.6444.7344.4744.60188,266
10/21/201544.4644.6944.4544.57187,373
10/20/201544.3944.4944.2944.49148,243
10/19/201544.4744.4944.3244.4355,718
10/16/201544.4544.4544.2244.3122,850
10/15/201544.2644.3844.1144.37135,874
10/14/201544.1844.2444.1544.2115,296
10/13/201544.1444.2044.0844.1324,100
10/12/201544.1944.1944.0644.0719,350
10/9/201544.1744.1744.0544.1147,079
10/8/201543.9444.0743.8544.0732,598
10/7/201544.1644.1643.9144.0079,439
10/6/201544.0044.0043.7143.9733,643
10/5/201543.6843.9543.5843.95161,751
10/2/201543.5743.6943.4843.68122,868
10/1/201543.8343.8343.5943.67167,233
9/30/201543.8643.9243.7543.80155,323
9/29/201543.9144.3043.6743.72110,678
9/28/201544.0944.2343.7443.88236,036
9/25/201543.6743.9843.6743.9825,354
9/24/201543.6743.9143.6743.89178,502
9/23/201543.8843.9143.6843.83127,438
9/22/201543.7543.8243.6043.82180,918
9/21/201543.8443.8443.6543.81100,995
9/18/201543.4843.7443.4143.67226,084
9/17/201544.1344.2844.0344.2396,613
9/16/201544.1444.3444.0144.12216,285
9/15/201544.1344.3444.0044.12197,431
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center