SPDR Wells Fargo Preferred Stock ETF Historical Stock Prices

(ETF)
PSK 
$42.52
*  
0.02
0.05%
Get PSK Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PSK now


Community Rating:
View:    PSK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 42.59 42.69 42.51 42.52 84,108
12/01/2016 42.8 42.88 42.478 42.54 173,060
11/30/2016 43 43.15 42.83 42.88 117,924
11/29/2016 43.17 43.28 43.1 43.16 49,624
11/28/2016 43.29 43.52 43.17 43.21 109,466
11/25/2016 43.24 43.295 43.09 43.295 44,834
11/23/2016 43.1 43.225 43 43.2 70,194
11/22/2016 43.15 43.24 43.07 43.22 91,240
11/21/2016 42.85 43.13 42.8 42.94 180,185
11/18/2016 43.05 43.32 42.75 42.77 117,549
11/17/2016 43.54 43.586 43.11 43.14 124,922
11/16/2016 43.09 43.6 42.5915 43.45 194,378
11/15/2016 42.16 43.2 42.16 43.2 275,874
11/14/2016 42.65 42.682 42.08 42.11 328,680
11/11/2016 43 43.15 42.7 42.7 187,373
11/10/2016 44.1 44.5275 43.05 43.05 142,412
11/09/2016 44.26 45 44.0401 44.07 74,808
11/08/2016 44.62 44.73 44.51 44.56 58,264
11/07/2016 44.77 44.8924 44.59 44.68 32,053
11/04/2016 44.47 44.6499 44.29 44.57 54,974
11/03/2016 44.76 44.8172 44.485 44.49 60,533
11/02/2016 44.73 44.9152 44.56 44.67 43,897
11/01/2016 45 45.13 44.77 44.83 77,930
10/31/2016 45.07 45.26 45.005 45.005 71,739
10/28/2016 45.32 45.4448 45.06 45.08 71,156
10/27/2016 45.56 45.56 45.2101 45.39 40,749
10/26/2016 45.6 45.6 45.46 45.56 40,673
10/25/2016 45.53 45.6927 45.44 45.6 77,459
10/24/2016 45.53 45.57 45.4521 45.48 45,549
10/21/2016 45.15 45.4367 45.15 45.4 101,550
10/20/2016 45.22 45.371 45.22 45.25 33,217
10/19/2016 45.39 45.47 45.2201 45.29 77,235
10/18/2016 45.2 45.355 45.02 45.31 316,987
10/17/2016 45 45.11 44.9574 45.04 32,814
10/14/2016 44.78 45.05 44.78 45.01 43,982
10/13/2016 44.74 44.876 44.61 44.84 90,526
10/12/2016 44.85 45.02 44.77 44.8 57,640
10/11/2016 45.07 45.263 44.88 45.0101 108,386
10/10/2016 45.33 45.3871 45.2 45.2 79,676
10/07/2016 45.35 45.41 45.29 45.41 55,346
10/06/2016 45.3 45.48 45.26 45.4 53,444
10/05/2016 45.39 45.53 45.3501 45.42 58,047
10/04/2016 45.61 45.61 45.39 45.47 208,201
10/03/2016 45.48 45.56 45.26 45.56 181,300
09/30/2016 45.46 45.6 45.32 45.48 88,799
09/29/2016 45.8 45.85 45.3818 45.39 91,189
09/28/2016 45.68 45.8 45.68 45.8 54,405
09/27/2016 45.7 45.8 45.62 45.75 59,644
09/26/2016 45.74 45.81 45.67 45.77 71,972
09/23/2016 45.69 45.79 45.65 45.79 52,834
09/22/2016 45.57 45.81 45.54 45.79 98,053
09/21/2016 45.39 45.5894 45.3701 45.58 47,718
09/20/2016 45.39 45.4 45.26 45.3 93,344
09/19/2016 45.24 45.36 45.21 45.29 128,060
09/16/2016 45.4 45.44 45.11 45.23 96,291
09/15/2016 45.85 46 45.75 45.93 65,278
09/14/2016 45.75 45.96 44.261 45.85 78,648
09/13/2016 45.77 46 45.65 45.71 135,578
09/12/2016 45.9 46.25 45.827 45.94 121,973
09/09/2016 46.45 46.45 45.88 45.91 134,295
09/08/2016 46.45 46.57 46.43 46.45 79,413
09/07/2016 46.47 46.5199 46.435 46.47 89,767
09/06/2016 46.51 46.59 46.36 46.44 125,342
09/02/2016 46.44 46.51 46.3989 46.51 75,459
09/01/2016 46.43 46.5 46.33 46.49 128,760
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?