SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	34.95	35.07	34.87	34.92	208,926	+0.04(+0.12%)
Oct 30, 2020	34.73	34.91	34.73	34.88	174,345	+0.06(+0.16%)
Oct 29, 2020	34.75	35.04	34.75	34.82	144,004	+0.02(+0.05%)
Oct 28, 2020	35.05	35.21	34.76	34.81	441,691	-0.43(-1.21%)
Oct 27, 2020	35.18	35.34	35.18	35.24	183,443	+0.02(+0.07%)
Oct 26, 2020	35.37	35.37	35.21	35.21	233,638	-0.21(-0.59%)
Oct 23, 2020	35.24	35.42	35.19	35.42	139,674	+0.23(+0.64%)
Oct 22, 2020	35.02	35.20	35.02	35.19	112,781	+0.17(+0.48%)
Oct 21, 2020	35.24	35.29	34.98	35.03	345,636	-0.21(-0.60%)
Oct 20, 2020	35.21	35.30	35.20	35.24	81,138	+0.10(+0.28%)
Oct 19, 2020	35.35	35.35	35.12	35.14	213,822	-0.15(-0.43%)
Oct 16, 2020	35.51	35.51	35.24	35.29	183,632	-0.10(-0.27%)
Oct 15, 2020	35.25	35.44	35.25	35.39	92,648	-0.03(-0.09%)
Oct 14, 2020	35.41	35.51	35.34	35.42	144,571	-0.08(-0.23%)
Oct 13, 2020	35.44	35.51	35.36	35.50	1,345,579	+0.10(+0.27%)
Oct 12, 2020	35.45	35.45	35.33	35.40	121,746	+0.00(+0.00%)
Oct 09, 2020	35.41	35.45	35.30	35.40	100,422	-0.03(-0.09%)
Oct 08, 2020	35.49	35.49	35.40	35.44	97,484	+0.02(+0.07%)
Oct 07, 2020	35.45	35.45	35.34	35.41	104,405	+0.08(+0.23%)
Oct 06, 2020	35.35	35.40	35.24	35.33	171,269	+0.02(+0.05%)
Oct 05, 2020	35.31	35.32	35.23	35.32	101,769	+0.14(+0.39%)
Oct 02, 2020	34.94	35.22	34.93	35.18	128,035	+0.00(+0.00%)
Oct 01, 2020	34.96	35.18	34.92	35.18	138,962	+0.22(+0.62%)
Sep 30, 2020	35.02	35.10	34.90	34.96	157,838	-0.06(-0.18%)
Sep 29, 2020	35.12	35.12	34.99	35.02	145,370	-0.10(-0.27%)
Sep 28, 2020	35.11	35.14	35.07	35.12	172,904	+0.21(+0.60%)
Sep 25, 2020	34.49	34.98	34.49	34.91	303,762	+0.38(+1.09%)
Sep 24, 2020	34.53	34.64	34.36	34.53	216,764	-0.04(-0.12%)
Sep 23, 2020	35.00	35.02	34.50	34.57	274,665	-0.36(-1.04%)
Sep 22, 2020	34.98	34.99	34.87	34.94	182,731	+0.06(+0.18%)
Sep 21, 2020	34.83	34.87	34.72	34.87	158,114	-0.13(-0.37%)
Sep 18, 2020	35.12	35.12	34.84	35.00	717,690	-0.06(-0.16%)
Sep 17, 2020	34.98	35.17	34.98	35.06	120,602	-0.12(-0.34%)
Sep 16, 2020	35.19	35.23	35.13	35.18	177,194	+0.03(+0.09%)
Sep 15, 2020	35.07	35.16	35.04	35.15	170,778	+0.11(+0.32%)
Sep 14, 2020	35.02	35.07	34.99	35.03	97,647	+0.12(+0.35%)
Sep 11, 2020	34.98	35.02	34.85	34.91	107,056	+0.02(+0.05%)
Sep 10, 2020	34.84	35.01	34.81	34.90	150,322	+0.06(+0.16%)
Sep 09, 2020	34.72	34.86	34.67	34.84	219,842	+0.19(+0.53%)
Sep 08, 2020	34.71	34.85	34.61	34.66	261,628	-0.20(-0.58%)
Sep 04, 2020	34.94	34.96	34.64	34.86	498,727	-0.06(-0.18%)
Sep 03, 2020	35.07	35.09	34.87	34.92	170,297	-0.19(-0.53%)
Sep 02, 2020	35.19	35.19	35.03	35.11	291,200	+0.01(+0.02%)

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.