$44.70 +0.07 (%) SPDR WF Pfd St Shs - NYSEARCA

May. 22, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSK historical data

Date Open High Low Close Volume
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
3/3/201544.9645.0744.9645.0410,133
3/2/201545.0045.0744.8044.9626,225
2/27/201544.8945.0544.8244.9018,593
2/26/201544.7644.9344.7644.8146,570
2/25/201544.8644.9244.8044.8835,399
2/24/201544.7044.8244.6944.8150,050
2/23/201544.4644.7244.4044.6225,753
2/20/201544.3744.9244.3544.5337,170
2/19/201544.3144.4944.3044.4247,531
2/18/201544.7444.7444.2644.4362,278
2/17/201544.8245.0044.6044.6745,309
2/13/201544.6844.8244.6744.7719,711
2/12/201544.7244.7844.6644.7720,113
2/11/201544.5644.6944.5144.6518,120
2/10/201544.6044.6144.4944.5516,930
2/9/201544.5444.6244.5044.6220,804
2/6/201544.6044.8544.4944.5434,739
2/5/201544.8044.8044.5944.7132,667
2/4/201544.6944.7544.6344.7318,583
2/3/201544.5944.8044.5944.7245,204
2/2/201544.8244.8444.6144.7440,949
1/30/201544.7544.8244.5644.8248,104
1/29/201544.7144.7544.7044.7423,859
1/28/201544.6944.7344.5644.7331,091
1/27/201544.4144.6844.4144.6325,117
1/26/201544.3544.5544.3544.5420,204
1/23/201544.3444.4744.2744.3825,485
1/22/201544.1544.4044.1144.4028,813
1/21/201544.1844.2944.1444.2123,656
1/20/201544.1844.3244.0444.32243,921
1/16/201544.0244.1943.9544.1911,610
1/15/201544.1944.1943.9344.0975,093
1/14/201544.2044.2044.0144.1447,750
1/13/201544.1044.1744.0044.1213,789
1/12/201544.1244.1443.9444.1445,233
1/9/201544.1444.1443.9244.0317,579
1/8/201544.0544.0944.0044.0815,734
1/6/201543.9943.9943.8643.9542,092
1/5/201543.9443.9843.7343.9046,370
1/2/201543.5843.9443.5843.9424,301
12/31/201443.7943.8243.6343.7823,879
12/30/201443.6843.8843.5043.7245,952
12/29/201443.2343.6443.2343.6430,901
12/26/201443.3343.4843.2643.2730,288
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center