Skip to main content

Principal Spectrum Preferred Securities ETF (NY: PREF )

18.20 -0.04 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.61 15.62 15.57 15.61 28,042 -0.00(-0.03%)
Sep 27, 2018 15.57 15.62 15.57 15.61 12,356 +0.01(+0.07%)
Sep 26, 2018 15.61 15.62 15.60 15.60 15,368 -0.00(-0.02%)
Sep 25, 2018 15.60 15.60 15.60 15.60 8,461 -0.00(-0.01%)
Sep 24, 2018 15.61 15.61 15.61 15.61 1,322 -0.00(-0.01%)
Sep 21, 2018 15.59 15.61 15.59 15.61 2,438 +0.04(+0.23%)
Sep 20, 2018 15.56 15.58 15.56 15.57 12,308 -0.03(-0.20%)
Sep 19, 2018 15.60 15.60 15.60 15.60 3,883 +0.01(+0.04%)
Sep 18, 2018 15.60 15.60 15.60 15.60 1,938 +0.01(+0.06%)
Sep 17, 2018 15.59 15.59 15.59 15.59 1,420 +0.00(+0.00%)
Sep 14, 2018 15.59 15.59 15.59 15.59 609 -0.04(-0.26%)
Sep 13, 2018 15.62 15.63 15.62 15.63 3,505 +0.02(+0.14%)
Sep 12, 2018 15.56 15.61 15.56 15.60 42,484 +0.01(+0.07%)
Sep 11, 2018 15.60 15.60 15.58 15.59 4,041 -0.00(-0.00%)
Sep 10, 2018 15.62 15.62 15.59 15.59 3,761 +0.01(+0.07%)
Sep 07, 2018 15.56 15.58 15.56 15.58 4,267 +0.04(+0.27%)
Sep 06, 2018 15.54 15.54 15.54 15.54 1,066 +0.00(+0.00%)
Sep 05, 2018 15.54 15.54 15.54 15.54 1,267 -0.03(-0.22%)
Sep 04, 2018 15.58 15.58 18 -0.07(-0.46%)
Aug 31, 2018 15.65 15.65 15.65 0 +0.00(+0.00%)
Aug 30, 2018 15.66 15.66 15.60 15.65 16,429 -0.00(-0.02%)
Aug 29, 2018 15.64 15.65 15.64 15.65 2,944 +0.05(+0.30%)
Aug 28, 2018 15.63 15.63 15.60 15.60 3,608 -0.03(-0.21%)
Aug 27, 2018 15.64 15.64 15.64 15.64 950 +0.01(+0.03%)
Aug 24, 2018 15.62 15.63 15.62 15.63 3,048 +0.05(+0.34%)
Aug 23, 2018 15.58 15.58 15.58 15.58 1,530 -0.03(-0.21%)
Aug 22, 2018 15.59 15.62 15.59 15.61 7,979 +0.02(+0.11%)
Aug 21, 2018 15.60 15.62 15.58 15.60 18,361 -0.03(-0.16%)
Aug 20, 2018 15.62 15.63 15.61 15.62 3,779 +0.01(+0.05%)
Aug 17, 2018 15.62 15.62 15.61 15.61 609 -0.01(-0.05%)
Aug 16, 2018 15.62 15.62 15.62 15.62 725 +0.01(+0.08%)
Aug 15, 2018 15.61 15.61 15.61 15.61 859 -0.00(-0.01%)
Aug 14, 2018 15.59 15.64 15.58 15.61 7,315 +0.00(+0.00%)
Aug 13, 2018 15.61 15.61 15.61 15.61 3,675 +0.01(+0.07%)
Aug 10, 2018 15.62 15.63 15.60 15.60 32,919 -0.02(-0.11%)
Aug 09, 2018 15.62 15.62 15.60 15.61 16,063 +0.04(+0.26%)
Aug 08, 2018 15.61 15.61 15.57 15.57 15,325 -0.02(-0.15%)
Aug 07, 2018 15.60 15.60 15.56 15.60 30,895 -0.01(-0.05%)
Aug 06, 2018 15.60 15.60 15.60 15.60 969 +0.02(+0.11%)
Aug 03, 2018 15.59 15.59 15.58 15.59 6,705 -0.01(-0.09%)
Aug 02, 2018 15.60 15.60 15.60 15.60 6,248 -0.01(-0.03%)
Aug 01, 2018 15.61 15.61 15.59 15.61 7,230 -0.07(-0.47%)
Jul 31, 2018 15.68 15.68 15.68 15.68 3,968 +0.06(+0.37%)
Jul 30, 2018 15.62 15.62 15.62 15.62 2,292 -0.01(-0.08%)
Jul 27, 2018 15.64 15.64 15.64 15.64 1,219 +0.03(+0.20%)
Jul 26, 2018 15.60 15.61 15.60 15.61 48,769 +0.01(+0.09%)
Jul 25, 2018 15.58 15.59 15.58 15.59 1,450 +0.00(+0.02%)
Jul 24, 2018 15.59 15.60 15.59 15.59 2,603 +0.02(+0.13%)
Jul 23, 2018 15.57 15.57 15.57 15.57 1,133 -0.04(-0.23%)
Jul 20, 2018 15.60 15.60 15.60 15.60 30 +0.00(+0.00%)
Jul 19, 2018 15.60 15.60 15.60 15.60 2,005 +0.06(+0.36%)
Jul 18, 2018 15.59 15.59 15.55 15.55 3,657 -0.01(-0.10%)
Jul 17, 2018 15.61 15.61 15.56 15.56 17,593 -0.03(-0.21%)
Jul 16, 2018 15.58 15.60 15.57 15.60 3,669 -0.00(-0.01%)
Jul 13, 2018 15.60 15.60 15.60 15.60 24 +0.00(+0.00%)
Jul 12, 2018 15.59 15.60 15.59 15.60 5,254 +0.05(+0.32%)
Jul 11, 2018 15.55 15.56 15.52 15.55 37,149 -0.01(-0.06%)
Jul 10, 2018 15.54 15.56 15.54 15.56 3,395 +0.00(+0.03%)
Jul 09, 2018 15.54 15.55 15.54 15.55 3,962 -0.01(-0.07%)
Jul 06, 2018 15.59 15.59 15.56 15.56 4,407 -0.02(-0.13%)
Jul 05, 2018 15.59 15.59 15.58 15.58 9,436 +0.02(+0.11%)
Jul 03, 2018 15.57 15.57 15.57 0 +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.