SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.99	33.99	33.85	33.90	97,136	-0.08(-0.23%)
Jan 30, 2024	33.83	33.98	33.81	33.98	159,704	+0.14(+0.40%)
Jan 29, 2024	33.85	33.87	33.74	33.84	123,242	+0.04(+0.12%)
Jan 26, 2024	33.75	33.83	33.69	33.80	127,015	+0.02(+0.06%)
Jan 25, 2024	33.53	33.79	33.52	33.78	109,604	+0.30(+0.90%)
Jan 24, 2024	33.50	33.53	33.35	33.48	140,135	+0.12(+0.35%)
Jan 23, 2024	33.38	33.41	33.28	33.36	89,220	-0.05(-0.15%)
Jan 22, 2024	33.25	33.41	33.25	33.41	407,497	+0.18(+0.53%)
Jan 19, 2024	32.94	33.23	32.83	33.23	157,333	+0.27(+0.83%)
Jan 18, 2024	33.08	33.08	32.82	32.96	134,526	-0.02(-0.06%)
Jan 17, 2024	33.00	33.07	32.91	32.98	75,979	-0.06(-0.18%)
Jan 16, 2024	33.14	33.21	33.01	33.04	126,044	-0.19(-0.59%)
Jan 12, 2024	33.21	33.27	33.12	33.23	89,758	+0.11(+0.32%)
Jan 11, 2024	32.95	33.20	32.95	33.13	101,989	+0.13(+0.38%)
Jan 10, 2024	33.09	33.22	32.99	33.00	403,418	+0.01(+0.03%)
Jan 09, 2024	32.90	33.10	32.87	32.99	156,280	+0.05(+0.15%)
Jan 08, 2024	32.70	32.97	32.70	32.94	102,229	+0.27(+0.83%)
Jan 05, 2024	32.71	32.86	32.62	32.67	208,582	+0.02(+0.06%)
Jan 04, 2024	32.51	32.77	32.51	32.65	166,375	-0.04(-0.12%)
Jan 03, 2024	32.49	32.78	32.36	32.69	109,847	+0.02(+0.06%)
Jan 02, 2024	32.60	32.70	32.55	32.67	172,465	+0.02(+0.06%)
Dec 29, 2023	32.83	32.89	32.61	32.65	132,598	-0.19(-0.59%)
Dec 28, 2023	32.94	33.08	32.84	32.85	142,719	-0.17(-0.50%)
Dec 27, 2023	33.00	33.01	32.87	33.01	218,421	+0.13(+0.38%)
Dec 26, 2023	32.86	33.00	32.83	32.88	275,446	+0.03(+0.09%)
Dec 22, 2023	32.95	32.95	32.78	32.86	105,154	+0.01(+0.03%)
Dec 21, 2023	32.74	32.95	32.73	32.85	159,652	+0.12(+0.36%)
Dec 20, 2023	32.64	32.88	32.64	32.73	147,828	+0.06(+0.18%)
Dec 19, 2023	32.41	32.69	32.41	32.67	198,266	+0.15(+0.45%)
Dec 18, 2023	32.71	32.71	32.37	32.52	278,094	-0.23(-0.71%)
Dec 15, 2023	32.75	32.91	32.61	32.76	199,572	-0.06(-0.18%)
Dec 14, 2023	32.46	32.93	32.46	32.82	175,762	+0.48(+1.50%)
Dec 13, 2023	31.88	32.40	31.84	32.33	176,067	+0.53(+1.68%)
Dec 12, 2023	31.74	31.91	31.69	31.80	327,639	+0.01(+0.03%)
Dec 11, 2023	31.87	31.97	31.60	31.79	330,591	-0.16(-0.52%)
Dec 08, 2023	31.96	32.10	31.86	31.95	376,771	-0.16(-0.48%)
Dec 07, 2023	32.12	32.29	32.04	32.11	302,167	+0.09(+0.27%)
Dec 06, 2023	32.09	32.20	31.99	32.02	159,560	+0.01(+0.03%)
Dec 05, 2023	32.09	32.22	32.01	32.01	157,480	-0.02(-0.06%)
Dec 04, 2023	32.17	32.26	31.95	32.03	216,304	-0.23(-0.72%)
Dec 01, 2023	31.89	32.28	31.89	32.26	170,509	+0.36(+1.12%)
Nov 30, 2023	31.87	32.05	31.83	31.91	190,479	+0.05(+0.15%)
Nov 29, 2023	31.65	31.90	31.65	31.86	169,183	+0.31(+0.98%)
Nov 28, 2023	31.50	31.60	31.38	31.55	595,268	+0.12(+0.37%)
Nov 27, 2023	31.19	31.44	31.19	31.43	159,709	+0.23(+0.74%)
Nov 24, 2023	31.17	31.27	31.10	31.20	35,800	+0.07(+0.22%)
Nov 22, 2023	31.39	31.41	30.96	31.13	211,552	-0.20(-0.65%)
Nov 21, 2023	31.42	31.52	31.27	31.34	88,390	-0.16(-0.52%)
Nov 20, 2023	31.42	31.61	31.42	31.50	97,709	-0.05(-0.15%)
Nov 17, 2023	31.59	31.66	31.45	31.55	212,546	+0.02(+0.06%)
Nov 16, 2023	31.41	31.54	31.35	31.53	190,955	+0.13(+0.43%)
Nov 15, 2023	31.35	31.45	31.23	31.39	232,732	+0.00(+0.00%)
Nov 14, 2023	31.39	31.64	31.30	31.39	215,000	+0.48(+1.56%)
Nov 13, 2023	30.58	30.97	30.51	30.91	106,726	+0.23(+0.75%)
Nov 10, 2023	30.59	30.81	30.59	30.68	92,536	+0.16(+0.54%)
Nov 09, 2023	30.88	30.97	30.50	30.52	140,624	-0.41(-1.34%)
Nov 08, 2023	30.96	31.11	30.90	30.93	154,310	+0.06(+0.19%)
Nov 07, 2023	30.99	31.07	30.85	30.87	105,681	-0.07(-0.22%)
Nov 06, 2023	30.89	31.14	30.89	30.94	234,116	-0.15(-0.50%)
Nov 03, 2023	30.96	31.12	30.89	31.10	176,529	+0.44(+1.45%)
Nov 02, 2023	30.16	30.74	30.16	30.65	221,351	+0.75(+2.51%)

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.