$45.90 0.00 (%) SPDR WF Pfd St Shs -

May. 27, 2016 | 04:00 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
5/27/201645.9546.1245.8845.90100,915
5/26/201645.9545.9945.8045.8772,507
5/25/201645.9145.9545.8245.9464,150
5/24/201645.9546.0045.8145.85107,375
5/23/201645.8645.9345.8045.85123,096
5/20/201645.6745.9045.6045.7980,877
5/19/201645.7945.8345.5545.60125,128
5/18/201645.9346.1145.7945.79267,697
5/17/201645.8646.0045.8145.88109,366
5/16/201645.7946.0045.7645.80124,019
5/13/201645.7045.8045.6945.7565,674
5/12/201645.7745.7745.6545.7043,751
5/11/201645.7045.7545.6045.6758,349
5/10/201645.7145.7245.5445.6663,250
5/9/201645.6045.7345.5045.6566,736
5/6/201645.5045.6145.4145.5541,302
5/5/201645.4545.5345.3845.5055,539
5/4/201645.4145.5345.3245.3557,124
5/3/201645.5345.5545.3345.5092,668
5/2/201645.3245.5045.2245.4974,981
4/29/201645.4145.5045.2245.2897,565
4/28/201645.2945.3945.2145.36110,678
4/27/201645.1745.3745.1045.2434,638
4/26/201645.1845.2245.1045.2260,977
4/25/201645.1945.2145.0245.10136,217
4/22/201645.2445.2845.1645.2077,398
4/21/201645.1945.2445.0745.1937,120
4/20/201645.2045.3345.1245.2039,976
4/19/201645.1045.2045.0045.1875,811
4/18/201645.0745.0944.9845.0144,985
4/15/201644.9745.0944.9745.0361,017
4/14/201645.0445.0544.9745.0370,615
4/13/201644.9145.0644.8745.04177,570
4/12/201644.9044.9344.7544.9052,129
4/11/201644.7745.1544.7744.87103,380
4/8/201644.7144.7544.6044.7247,068
4/7/201644.6544.7944.5044.6293,763
4/6/201644.7044.7844.6544.7050,305
4/5/201644.4644.6444.4344.6481,071
4/4/201644.9444.9444.4644.5462,945
4/1/201645.0145.0344.7144.7554,302
3/31/201645.1545.1845.0745.0739,843
3/30/201645.1145.2445.0645.09122,430
3/29/201645.0845.4044.9845.06100,920
3/28/201645.2845.3944.8145.03117,773
3/24/201644.6844.8644.6844.86115,988
3/23/201644.8544.8544.7144.8094,646
3/22/201644.8944.8944.7344.7753,449
3/21/201644.7844.7944.7144.7954,710
3/18/201644.7844.7844.6244.7152,685
3/17/201645.0045.0544.9445.02138,900
3/16/201644.8944.9844.8344.94135,035
3/15/201645.0545.0544.8444.9172,903
3/14/201645.0545.0544.9845.0367,759
3/11/201645.0045.0444.9345.0252,444
3/10/201644.9744.9744.8244.8963,733
3/9/201644.8844.8844.7544.8768,615
3/8/201644.7444.7844.6844.77100,378
3/7/201644.7844.7844.6344.72144,239
3/4/201644.7544.7844.6944.7896,949
3/3/201644.6844.8044.6744.74203,025
3/2/201645.0045.0044.7444.7737,928
3/1/201644.7144.9844.6744.9473,129
2/29/201644.8744.8744.6144.7262,197
2/26/201644.5844.7244.5844.7181,200
2/25/201644.5244.6544.3744.6544,462
2/24/201644.1644.4444.0944.3592,067
2/23/201643.8944.4143.8944.41116,903
2/22/201644.7244.7244.3044.4062,957
2/19/201644.1444.5044.0244.481,011,130
2/18/201644.3944.3944.0344.2840,516
2/17/201644.1444.2743.8944.12149,745
2/16/201643.4643.7843.4343.7291,625
2/12/201642.8643.3242.8643.13468,307
2/11/201643.5543.6042.0542.71319,342
2/10/201643.9843.9843.5943.76363,384
2/9/201643.4943.6743.2043.40203,484
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center