Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.16 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.84 17.85 17.82 17.83 133,108 +0.00(+0.00%)
Mar 30, 2021 17.80 17.83 17.80 17.83 82,780 +0.03(+0.15%)
Mar 29, 2021 17.84 17.84 17.80 17.80 75,752 -0.03(-0.15%)
Mar 26, 2021 17.84 17.84 17.83 17.83 146,217 +0.01(+0.05%)
Mar 25, 2021 17.81 17.83 17.80 17.82 139,256 +0.04(+0.25%)
Mar 24, 2021 17.72 17.82 17.72 17.77 145,535 +0.01(+0.05%)
Mar 23, 2021 17.79 17.79 17.76 17.77 114,976 +0.02(+0.10%)
Mar 22, 2021 17.78 17.79 17.75 17.75 110,459 +0.00(+0.00%)
Mar 19, 2021 17.73 17.77 17.73 17.75 102,546 +0.01(+0.05%)
Mar 18, 2021 17.74 17.77 17.73 17.74 92,507 -0.11(-0.59%)
Mar 17, 2021 17.80 17.89 17.78 17.84 124,940 +0.03(+0.15%)
Mar 16, 2021 17.80 17.82 17.78 17.82 291,766 +0.05(+0.30%)
Mar 15, 2021 17.78 17.80 17.77 17.77 54,421 -0.00(-0.02%)
Mar 12, 2021 17.79 17.79 17.77 17.77 40,126 -0.02(-0.13%)
Mar 11, 2021 17.77 17.82 17.77 17.79 85,882 +0.02(+0.10%)
Mar 10, 2021 17.79 17.79 17.77 17.77 107,668 +0.02(+0.10%)
Mar 09, 2021 17.73 17.80 17.73 17.76 99,148 +0.04(+0.25%)
Mar 08, 2021 17.84 17.84 17.71 17.71 81,451 -0.08(-0.44%)
Mar 05, 2021 17.77 17.80 17.74 17.79 77,167 +0.03(+0.15%)
Mar 04, 2021 17.84 17.84 17.77 17.77 64,918 -0.04(-0.25%)
Mar 03, 2021 17.86 17.86 17.81 17.81 73,740 -0.04(-0.25%)
Mar 02, 2021 17.84 17.87 17.84 17.85 162,792 -0.03(-0.20%)
Mar 01, 2021 17.84 17.91 17.84 17.89 159,099 +0.07(+0.39%)
Feb 26, 2021 17.84 17.87 17.77 17.82 118,043 +0.03(+0.17%)
Feb 25, 2021 17.92 17.92 17.75 17.79 61,304 -0.17(-0.95%)
Feb 24, 2021 17.91 17.96 17.91 17.96 103,272 -0.01(-0.05%)
Feb 23, 2021 17.97 17.99 17.94 17.97 156,186 +0.01(+0.07%)
Feb 22, 2021 17.94 18.01 17.94 17.95 129,265 -0.04(-0.22%)
Feb 19, 2021 18.03 18.03 17.98 17.99 89,019 -0.03(-0.15%)
Feb 18, 2021 18.07 18.07 18.01 18.02 89,250 -0.02(-0.10%)
Feb 17, 2021 18.04 18.06 18.01 18.04 229,383 +0.00(+0.00%)
Feb 16, 2021 18.05 18.10 18.03 18.04 196,223 -0.03(-0.15%)
Feb 12, 2021 18.04 18.07 18.04 18.06 74,680 -0.01(-0.05%)
Feb 11, 2021 18.10 18.10 18.06 18.07 132,529 +0.01(+0.05%)
Feb 10, 2021 18.05 18.07 18.04 18.06 215,267 +0.02(+0.10%)
Feb 09, 2021 18.04 18.04 18.03 18.04 72,943 +0.02(+0.10%)
Feb 08, 2021 18.00 18.03 18.00 18.03 106,740 +0.02(+0.10%)
Feb 05, 2021 17.99 18.03 17.99 18.01 257,423 +0.00(+0.00%)
Feb 04, 2021 18.00 18.01 17.97 18.01 107,731 +0.04(+0.24%)
Feb 03, 2021 17.98 17.98 17.95 17.97 130,637 +0.00(+0.02%)
Feb 02, 2021 17.98 17.98 17.96 17.96 120,273 -0.01(-0.07%)
Feb 01, 2021 17.98 17.98 17.95 17.97 111,578 +0.03(+0.18%)
Jan 29, 2021 17.94 17.94 17.89 17.94 190,352 +0.02(+0.12%)
Jan 28, 2021 17.94 17.95 17.92 17.92 75,080 +0.02(+0.12%)
Jan 27, 2021 17.99 17.99 17.83 17.90 160,517 -0.08(-0.43%)
Jan 26, 2021 18.00 18.00 17.98 17.98 120,164 -0.01(-0.05%)
Jan 25, 2021 18.00 18.00 17.97 17.99 207,544 +0.00(+0.00%)
Jan 22, 2021 18.00 18.00 17.99 17.99 150,302 -0.02(-0.10%)
Jan 21, 2021 17.99 18.00 17.96 18.00 100,039 +0.01(+0.07%)
Jan 20, 2021 17.98 18.00 17.97 17.99 177,300 +0.00(+0.02%)
Jan 19, 2021 18.00 18.00 17.96 17.99 208,016 +0.02(+0.10%)
Jan 15, 2021 17.96 17.99 17.93 17.97 178,498 +0.04(+0.22%)
Jan 14, 2021 17.98 17.98 17.93 17.93 118,148 -0.04(-0.22%)
Jan 13, 2021 17.97 17.98 17.96 17.97 108,787 +0.00(+0.00%)
Jan 12, 2021 17.94 17.99 17.94 17.97 315,109 -0.02(-0.10%)
Jan 11, 2021 17.99 18.00 17.98 17.99 84,440 -0.03(-0.14%)
Jan 08, 2021 18.00 18.06 17.97 18.01 198,523 +0.02(+0.10%)
Jan 07, 2021 18.13 18.13 17.97 18.00 59,064 +0.04(+0.24%)
Jan 06, 2021 17.94 17.98 17.94 17.95 118,576 -0.03(-0.19%)
Jan 05, 2021 17.96 18.00 17.96 17.99 80,517 +0.03(+0.15%)
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.