$42.79 +0.23 (%) SPDR WF Pfd St Shs - NYSE ARCA

Dec. 7, 2016 | 03:59 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
12/7/201642.5942.9142.5942.79123,264
12/6/201642.5342.7042.5242.56109,150
12/5/201642.6042.7142.5042.5484,686
12/2/201642.5142.6942.5142.5284,108
12/1/201642.8042.8842.4842.54173,060
11/30/201643.0043.1542.8342.88117,924
11/29/201643.1743.2843.1043.1649,624
11/28/201643.2943.5243.1743.21109,466
11/25/201643.2443.3043.0943.3044,834
11/23/201643.1043.2343.0043.2070,194
11/21/201642.8543.1342.8042.94180,185
11/18/201643.0543.3242.7542.77117,549
11/17/201643.5443.5943.1143.14124,922
11/16/201643.0943.6042.5943.45194,378
11/15/201642.1643.2042.1643.20275,874
11/14/201642.6542.6842.0842.11328,680
11/11/201643.0043.1542.7042.70187,373
11/10/201644.1044.5343.0543.05142,412
11/9/201644.2645.0044.0444.0774,808
11/8/201644.6244.7344.5144.5658,264
11/7/201644.7744.8944.5944.6832,053
11/4/201644.4744.6544.2944.5754,974
11/3/201644.7644.8244.4944.4960,533
11/2/201644.7344.9244.5644.6743,897
11/1/201645.0045.1344.7744.8377,930
10/31/201645.0745.2645.0145.0171,739
10/28/201645.3245.4445.0645.0871,156
10/27/201645.5645.5645.2145.3940,749
10/26/201645.6045.6045.4645.5640,673
10/25/201645.5345.6945.4445.6077,459
10/24/201645.5345.5745.4545.4845,549
10/21/201645.1545.4445.1545.40101,550
10/20/201645.2245.3745.2245.2533,217
10/19/201645.3945.4745.2245.2977,235
10/18/201645.2045.3645.0245.31317,693
10/17/201645.0045.1144.9645.0432,814
10/14/201644.7845.0544.7845.0143,982
10/13/201644.7444.8844.6144.8490,526
10/12/201644.8545.0244.7744.8057,640
10/11/201645.0745.2644.8845.01108,386
10/10/201645.3345.3945.2045.2079,676
10/7/201645.3545.4145.2945.4155,346
10/6/201645.3045.4845.2645.4053,444
10/5/201645.3945.5345.3545.4258,047
10/4/201645.6145.6145.3945.47208,201
10/3/201645.4845.5645.2645.56181,300
9/30/201645.4645.6045.3245.4888,799
9/29/201645.8045.8545.3845.3991,189
9/28/201645.6845.8045.6845.8054,443
9/27/201645.7045.8045.6245.7559,644
9/26/201645.7445.8145.6745.7771,972
9/23/201645.6945.7945.6545.7952,834
9/22/201645.5745.8145.5445.7998,053
9/21/201645.3945.5945.3745.5847,718
9/20/201645.3945.4045.2645.3093,344
9/19/201645.2445.3645.2145.29128,060
9/16/201645.4045.4445.1145.2396,291
9/15/201645.8546.0045.7545.9365,278
9/14/201645.7545.9644.2645.8578,648
9/13/201645.7746.0045.6545.71135,578
9/12/201645.9046.2545.8345.94121,973
9/9/201646.4546.4545.8845.91134,295
9/8/201646.4546.5746.4346.4579,413
9/7/201646.4546.5246.4446.4789,767
9/6/201646.5146.5946.3646.44125,342
9/2/201646.4446.5146.4046.5175,459
9/1/201646.4346.5046.3346.49128,760
8/31/201646.4246.5646.4246.5246,787
8/30/201646.3646.5346.3646.5135,334
8/29/201646.4646.4946.3846.4059,781
8/26/201646.3246.4246.2846.4245,934
8/25/201646.4246.4246.3146.37102,482
8/24/201646.4346.5446.3146.3669,930
8/23/201646.3146.3846.2846.3777,008
8/22/201646.2446.3046.1746.30128,812
8/19/201646.2946.4046.1546.17759,128
8/18/201646.3846.3846.2846.2975,224
8/17/201646.2046.4546.1746.26128,986
8/16/201646.2046.4346.1346.1783,264
8/15/201646.4147.3146.1846.21242,740
8/12/201646.5446.6246.2646.36264,968
8/11/201646.6146.7046.4546.49148,306
8/10/201646.6646.8946.5346.60257,866
8/9/201646.7346.8046.5646.57168,038
8/8/201646.4246.6646.4246.66103,265
8/5/201646.5046.5046.3346.5056,321
8/4/201646.4046.4646.3246.4450,007
8/3/201646.3246.3746.2846.3653,912
8/2/201646.4146.4146.2446.2651,177
8/1/201646.4846.5046.3346.4181,827
7/29/201646.3246.4446.2646.4488,086
7/28/201646.2546.3446.2546.26527,795
7/27/201646.3446.3546.2346.3376,205
7/26/201646.2746.6346.1946.2978,587
7/25/201646.3346.3346.1246.2476,723
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center