Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.15 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.93 15.93 15.91 15.92 75,753 +0.02(+0.13%)
Apr 29, 2019 15.91 15.91 15.89 15.90 30,076 -0.00(-0.02%)
Apr 26, 2019 15.91 15.93 15.90 15.90 27,106 +0.02(+0.14%)
Apr 25, 2019 15.88 15.89 15.87 15.88 22,395 +0.01(+0.05%)
Apr 24, 2019 15.89 15.89 15.87 15.87 29,804 +0.00(+0.03%)
Apr 23, 2019 15.88 15.89 15.85 15.87 15,137 +0.04(+0.23%)
Apr 22, 2019 15.85 15.85 15.82 15.83 55,489 -0.00(-0.02%)
Apr 18, 2019 15.85 15.87 15.84 15.84 34,334 +0.00(+0.02%)
Apr 17, 2019 15.84 15.86 15.84 15.84 42,267 -0.00(-0.02%)
Apr 16, 2019 15.82 15.85 15.81 15.84 68,868 +0.03(+0.17%)
Apr 15, 2019 15.80 15.82 15.80 15.81 16,342 +0.04(+0.23%)
Apr 12, 2019 15.77 15.79 15.77 15.77 22,889 +0.00(+0.03%)
Apr 11, 2019 15.77 15.78 15.75 15.77 24,859 +0.02(+0.10%)
Apr 10, 2019 15.75 15.76 15.75 15.75 9,854 +0.01(+0.09%)
Apr 09, 2019 15.74 15.74 15.73 15.74 21,883 +0.02(+0.13%)
Apr 08, 2019 15.72 15.74 15.70 15.72 23,082 +0.00(+0.01%)
Apr 05, 2019 15.72 15.73 15.72 15.72 12,649 -0.00(-0.02%)
Apr 04, 2019 15.77 15.77 15.71 15.72 616,844 -0.05(-0.35%)
Apr 03, 2019 15.77 15.78 15.77 15.77 17,342 +0.01(+0.06%)
Apr 02, 2019 15.76 15.77 15.76 15.76 12,758 +0.02(+0.13%)
Apr 01, 2019 15.76 15.76 15.73 15.74 21,269 -0.06(-0.38%)
Mar 29, 2019 15.80 15.80 15.79 15.80 5,421 +0.01(+0.04%)
Mar 28, 2019 15.80 15.80 15.78 15.80 33,726 +0.03(+0.17%)
Mar 27, 2019 15.77 15.79 15.75 15.77 11,800 +0.02(+0.10%)
Mar 26, 2019 15.75 15.76 15.75 15.76 11,709 +0.01(+0.08%)
Mar 25, 2019 15.75 15.75 15.74 15.74 2,210 -0.02(-0.10%)
Mar 22, 2019 15.75 15.77 15.75 15.76 4,818 +0.02(+0.10%)
Mar 21, 2019 15.75 15.76 15.73 15.74 16,510 -0.02(-0.12%)
Mar 20, 2019 15.73 15.77 15.72 15.76 15,528 +0.03(+0.21%)
Mar 19, 2019 15.74 15.75 15.73 15.73 35,135 -0.00(-0.02%)
Mar 18, 2019 15.73 15.74 15.73 15.73 15,071 +0.02(+0.10%)
Mar 15, 2019 15.71 15.72 15.71 15.72 10,240 +0.04(+0.28%)
Mar 14, 2019 15.68 15.68 15.67 15.67 2,210 -0.00(-0.03%)
Mar 13, 2019 15.70 15.70 15.68 15.68 7,409 +0.02(+0.16%)
Mar 12, 2019 15.67 15.67 15.65 15.65 19,679 -0.01(-0.08%)
Mar 11, 2019 15.66 15.67 15.66 15.67 2,180 +0.03(+0.17%)
Mar 08, 2019 15.64 15.65 15.62 15.64 4,818 -0.00(-0.02%)
Mar 07, 2019 15.64 15.66 15.64 15.64 19,540 +0.02(+0.10%)
Mar 06, 2019 15.64 15.64 15.63 15.63 1,632 -0.01(-0.07%)
Mar 05, 2019 15.65 15.65 15.63 15.64 9,053 -0.00(-0.01%)
Mar 04, 2019 15.62 15.65 15.62 15.64 15,215 +0.02(+0.15%)
Mar 01, 2019 15.63 15.63 15.62 15.62 9,035 -0.06(-0.37%)
Feb 28, 2019 15.69 15.69 15.67 15.67 13,155 +0.01(+0.09%)
Feb 27, 2019 15.65 15.67 15.65 15.66 7,818 +0.01(+0.08%)
Feb 26, 2019 15.64 15.67 15.63 15.65 22,052 +0.02(+0.15%)
Feb 25, 2019 15.64 15.64 15.62 15.62 9,746 -0.01(-0.04%)
Feb 22, 2019 15.59 15.63 15.59 15.63 14,456 +0.05(+0.35%)
Feb 21, 2019 15.57 15.59 15.57 15.58 6,035 -0.01(-0.09%)
Feb 20, 2019 15.59 15.60 15.58 15.59 16,884 +0.01(+0.05%)
Feb 19, 2019 15.57 15.60 15.57 15.58 17,426 +0.01(+0.04%)
Feb 15, 2019 15.58 15.58 15.56 15.58 12,649 +0.02(+0.13%)
Feb 14, 2019 15.55 15.56 15.54 15.56 9,457 +0.02(+0.13%)
Feb 13, 2019 15.50 15.54 15.50 15.53 7,023 +0.01(+0.10%)
Feb 12, 2019 15.52 15.52 15.50 15.52 19,781 +0.03(+0.17%)
Feb 11, 2019 15.50 15.50 15.48 15.49 9,023 -0.01(-0.05%)
Feb 08, 2019 15.51 15.51 15.50 15.50 602 +0.01(+0.06%)
Feb 07, 2019 15.49 15.49 15.49 15.49 2,608 -0.00(-0.02%)
Feb 06, 2019 15.48 15.50 15.48 15.49 6,740 +0.00(+0.01%)
Feb 05, 2019 15.49 15.50 15.49 15.49 10,758 +0.02(+0.14%)
Feb 04, 2019 15.47 15.47 15.47 15.47 313 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.