SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	35.60	35.61	35.44	35.55	221,602	-0.07(-0.21%)
Jan 28, 2021	35.53	35.62	35.46	35.62	210,388	+0.20(+0.58%)
Jan 27, 2021	35.79	35.79	35.41	35.41	389,338	-0.33(-0.92%)
Jan 26, 2021	35.76	35.87	35.73	35.74	200,494	+0.01(+0.02%)
Jan 25, 2021	35.91	35.91	35.73	35.73	176,578	-0.11(-0.32%)
Jan 22, 2021	35.72	35.90	35.72	35.85	313,296	+0.10(+0.27%)
Jan 21, 2021	35.92	35.92	35.72	35.75	174,268	-0.13(-0.37%)
Jan 20, 2021	35.83	35.90	35.78	35.88	262,471	+0.17(+0.48%)
Jan 19, 2021	35.75	35.76	35.63	35.71	684,931	+0.04(+0.11%)
Jan 15, 2021	35.64	35.79	35.60	35.67	303,894	+0.02(+0.05%)
Jan 14, 2021	35.67	35.74	35.54	35.65	220,946	+0.09(+0.25%)
Jan 13, 2021	35.03	35.60	35.03	35.56	576,922	+0.53(+1.52%)
Jan 12, 2021	35.14	35.18	34.90	35.03	1,208,725	-0.16(-0.44%)
Jan 11, 2021	35.45	35.45	35.19	35.19	1,130,399	-0.28(-0.79%)
Jan 08, 2021	35.55	35.55	35.38	35.46	227,096	-0.03(-0.09%)
Jan 07, 2021	35.64	35.64	35.23	35.50	407,161	-0.02(-0.07%)
Jan 06, 2021	35.95	36.03	35.32	35.52	335,529	-0.59(-1.63%)
Jan 05, 2021	36.04	36.11	35.99	36.11	193,100	+0.02(+0.05%)
Jan 04, 2021	36.40	36.40	35.99	36.09	393,759	-0.28(-0.77%)
Dec 31, 2020		36.37	36.37	36.37	186,069	+0.16(+0.43%)
Dec 30, 2020	36.08	36.25	36.08	36.22	186,069	+0.11(+0.32%)
Dec 29, 2020	36.10	36.16	36.08	36.10	127,743	-0.04(-0.11%)
Dec 28, 2020	36.17	36.20	36.11	36.14	137,143	-0.02(-0.07%)
Dec 24, 2020	36.08	36.18	36.08	36.17	93,280	+0.15(+0.41%)
Dec 23, 2020	36.02	36.18	35.98	36.02	156,728	+0.00(+0.00%)
Dec 22, 2020	36.18	36.26	35.97	36.02	361,721	-0.15(-0.41%)
Dec 21, 2020	36.09	36.22	36.02	36.17	437,684	+0.00(+0.00%)
Dec 18, 2020	36.12	36.17	36.09	36.17	180,334	+0.03(+0.08%)
Dec 17, 2020	36.14	36.15	36.08	36.14	156,901	+0.09(+0.25%)
Dec 16, 2020	35.99	36.10	35.98	36.05	217,807	+0.02(+0.07%)
Dec 15, 2020	35.95	36.02	35.95	36.02	169,830	+0.07(+0.20%)
Dec 14, 2020	36.02	36.02	35.93	35.95	537,164	+0.06(+0.16%)
Dec 11, 2020	35.72	35.92	35.72	35.89	388,554	+0.06(+0.16%)
Dec 10, 2020	35.91	35.96	35.79	35.84	1,127,406	-0.11(-0.32%)
Dec 09, 2020	35.94	35.96	35.88	35.95	370,961	+0.06(+0.16%)
Dec 08, 2020	35.81	35.91	35.81	35.89	345,339	+0.06(+0.16%)
Dec 07, 2020	35.85	35.86	35.76	35.84	353,498	+0.02(+0.07%)
Dec 04, 2020	35.81	35.84	35.73	35.81	288,591	+0.08(+0.23%)
Dec 03, 2020	35.77	35.80	35.71	35.73	125,238	+0.08(+0.23%)
Dec 02, 2020	35.66	35.75	35.58	35.65	276,346	+0.00(+0.00%)
Dec 01, 2020	35.67	35.72	35.61	35.65	156,866	-0.06(-0.16%)
Nov 30, 2020	35.75	35.76	35.60	35.71	166,745	-0.07(-0.20%)
Nov 27, 2020	35.72	35.82	35.72	35.78	75,958	+0.06(+0.18%)
Nov 25, 2020	35.71	35.79	35.71	35.72	151,546	-0.07(-0.20%)
Nov 24, 2020	35.78	35.90	35.75	35.79	154,359	+0.05(+0.14%)
Nov 23, 2020	35.72	35.85	35.72	35.74	162,422	-0.02(-0.05%)
Nov 20, 2020	35.84	35.84	35.65	35.76	227,628	-0.02(-0.05%)
Nov 19, 2020	35.70	35.78	35.66	35.77	165,230	+0.13(+0.36%)
Nov 18, 2020	35.75	35.85	35.64	35.64	170,225	-0.11(-0.29%)
Nov 17, 2020	35.70	35.86	35.68	35.75	194,043	-0.06(-0.16%)
Nov 16, 2020	35.55	35.85	35.45	35.80	427,792	+0.37(+1.03%)
Nov 13, 2020	35.42	35.52	35.42	35.44	182,867	+0.02(+0.07%)
Nov 12, 2020	35.36	35.47	35.34	35.42	157,013	-0.03(-0.09%)
Nov 11, 2020	35.50	35.57	35.40	35.45	149,614	+0.00(+0.00%)
Nov 10, 2020	35.52	35.52	35.37	35.45	238,892	-0.04(-0.11%)
Nov 09, 2020	35.27	35.53	35.27	35.49	267,882	+0.38(+1.09%)
Nov 06, 2020	35.32	35.32	35.09	35.11	259,442	-0.21(-0.60%)
Nov 05, 2020	35.37	35.41	35.24	35.32	136,459	+0.10(+0.28%)
Nov 04, 2020	34.95	35.29	34.95	35.22	126,431	+0.30(+0.86%)
Nov 03, 2020	34.91	35.10	34.91	34.92	149,398	+0.00(+0.00%)

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.