SPDR WELLS FARGO PREFERRED STO $46.25

up +0.07


17/5/2013 04:17 PM  |  NYSEARCA : PSK  |  Industries :
Type:

PSK historical data

Date Open High Low Close Volume
5/17/2013 46.17 46.26 46.14 46.25 744
5/16/2013 46.15 46.19 46.10 46.18 415
5/15/2013 46.34 46.35 46.10 46.12 1112
5/14/2013 46.46 46.46 46.26 46.27 701
5/13/2013 46.50 46.56 46.41 46.43 684
5/10/2013 46.59 46.59 46.42 46.52 845
5/9/2013 46.62 46.63 46.52 46.55 914
5/8/2013 46.60 46.60 46.49 46.58 981
5/7/2013 46.32 46.55 46.26 46.55 6144
5/6/2013 46.29 46.30 46.18 46.29 1034
5/3/2013 46.35 46.35 46.18 46.28 306
5/2/2013 46.12 46.25 46.12 46.24 435
5/1/2013 46.10 46.14 46.03 46.09 319
4/30/2013 46.08 46.12 46.04 46.10 535
4/29/2013 45.95 46.05 45.94 46.05 516
4/26/2013 45.82 45.91 45.82 45.91 320
4/25/2013 45.89 45.89 45.82 45.84 901
4/24/2013 45.83 45.84 45.78 45.84 394
4/23/2013 45.77 45.85 45.77 45.81 638
4/22/2013 45.89 45.89 45.74 45.75 909
4/19/2013 45.94 45.99 45.81 45.82 1036
4/18/2013 45.89 46.12 45.83 45.85 876
4/17/2013 45.85 45.85 45.78 45.84 845
4/16/2013 45.77 45.84 45.74 45.82 743
4/15/2013 45.70 45.74 45.65 45.71 1019
4/12/2013 45.60 45.68 45.56 45.67 693
4/11/2013 45.58 45.67 45.56 45.65 891
4/10/2013 45.63 45.67 45.58 45.58 961
4/9/2013 45.60 45.61 45.53 45.60 1446
4/8/2013 45.62 45.64 45.53 45.57 777
4/5/2013 45.56 45.61 45.52 45.60 234
4/4/2013 45.62 45.63 45.55 45.60 527
4/3/2013 45.66 45.66 45.59 45.60 314
4/2/2013 45.62 45.68 45.57 45.63 459
4/1/2013 45.65 45.65 45.49 45.57 400
3/28/2013 45.55 45.63 45.52 45.60 338
3/27/2013 45.47 45.51 45.46 45.50 936
3/26/2013 45.57 45.58 45.50 45.54 600
3/25/2013 45.59 45.59 45.51 45.51 594
3/22/2013 45.53 45.55 45.51 45.55 410
3/21/2013 45.44 45.53 45.43 45.51 836
3/20/2013 45.49 45.57 45.41 45.45 851
3/19/2013 45.47 45.60 45.36 45.43 553
3/18/2013 45.41 45.51 45.31 45.43 1324
3/15/2013 45.40 45.47 45.37 45.42 1232
3/14/2013 45.90 45.95 45.86 45.94 695
3/13/2013 45.84 45.87 45.80 45.86 884
3/12/2013 45.83 45.85 45.77 45.80 421
3/11/2013 45.74 45.84 45.74 45.80 616
3/8/2013 45.90 45.93 45.80 45.81 616
3/7/2013 45.86 45.92 45.81 45.84 804
3/6/2013 45.88 45.92 45.80 45.83 636
3/5/2013 45.85 45.86 45.80 45.83 599
3/4/2013 45.76 45.80 45.62 45.80 541
3/1/2013 45.57 45.74 45.57 45.73 467
2/28/2013 45.73 45.81 45.70 45.76 312
2/27/2013 45.71 45.86 45.71 45.77 499
2/26/2013 45.75 45.78 45.67 45.76 672
2/25/2013 45.66 45.72 45.62 45.70 795
2/22/2013 45.63 45.68 45.57 45.63 439
2/21/2013 45.58 45.60 45.53 45.60 529
2/20/2013 45.60 45.62 45.55 45.58 462
2/19/2013 45.56 45.61 45.53 45.59 539
2/15/2013 45.56 45.56 45.52 45.53 639
2/14/2013 45.58 45.58 45.47 45.52 687
2/13/2013 45.58 45.61 45.50 45.55 450
2/12/2013 45.53 45.53 45.49 45.53 702
2/11/2013 45.53 45.56 45.46 45.49 414
2/8/2013 45.48 45.54 45.43 45.48 796
2/7/2013 45.36 45.44 45.36 45.43 594
2/6/2013 45.31 45.47 45.31 45.41 561
2/5/2013 45.43 45.48 45.36 45.41 515
2/4/2013 45.36 45.53 45.35 45.39 958
2/1/2013 45.41 45.48 45.37 45.46 562
1/31/2013 45.41 45.44 45.37 45.38 343
1/30/2013 45.49 45.52 45.40 45.40 571
1/29/2013 45.51 45.56 45.43 45.47 1072
1/28/2013 45.60 45.60 45.50 45.51 1095
1/25/2013 45.62 45.62 45.53 45.60 559
1/24/2013 45.67 45.68 45.58 45.60 879
1/23/2013 45.71 45.72 45.62 45.67 698
1/22/2013 45.64 45.80 45.62 45.70 926
1/18/2013 45.60 45.70 45.60 45.70 792
1/17/2013 45.50 45.57 45.46 45.57 904
1/16/2013 45.52 45.55 45.45 45.47 1251
1/15/2013 45.45 45.49 45.38 45.47 2730
1/14/2013 45.49 45.50 45.45 45.49 620
1/11/2013 45.40 45.55 45.40 45.48 1084
1/10/2013 45.49 45.50 45.44 45.48 506
1/9/2013 45.44 45.46 45.37 45.45 895
1/8/2013 45.29 45.40 45.26 45.40 580
1/7/2013 45.29 45.29 45.20 45.27 1941
1/4/2013 45.18 45.27 45.08 45.26 1042
1/3/2013 45.06 45.16 45.03 45.12 640
1/2/2013 44.93 45.25 44.88 45.01 1066
12/31/2012 44.84 44.98 44.79 44.98 1357
12/28/2012 44.70 45.10 44.65 45.10 905
12/27/2012 44.64 44.79 44.59 44.74 873
12/26/2012 44.75 44.76 44.68 44.71 2117
12/24/2012 44.75 44.76 44.69 44.75 247
Marketplace
Trading Center