SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.15	32.20	32.13	32.15	202,537	-0.06(-0.18%)
May 30, 2019	32.17	32.21	32.14	32.21	124,143	+0.07(+0.21%)
May 29, 2019	32.12	32.16	32.09	32.14	126,419	+0.01(+0.02%)
May 28, 2019	32.11	32.15	32.11	32.13	168,856	+0.00(+0.00%)
May 24, 2019	32.07	32.13	32.06	32.13	114,953	+0.10(+0.30%)
May 23, 2019	32.08	32.08	32.00	32.03	124,565	-0.03(-0.09%)
May 22, 2019	32.09	32.10	32.03	32.06	188,155	+0.04(+0.12%)
May 21, 2019	31.95	32.06	31.95	32.03	103,027	+0.07(+0.23%)
May 20, 2019	32.06	32.12	31.94	31.95	103,105	-0.14(-0.44%)
May 17, 2019	32.16	32.16	32.05	32.09	123,498	-0.04(-0.12%)
May 16, 2019	32.14	32.17	32.07	32.13	147,144	+0.07(+0.23%)
May 15, 2019	31.96	32.09	31.91	32.06	183,311	+0.09(+0.28%)
May 14, 2019	31.89	31.98	31.86	31.97	152,916	+0.09(+0.28%)
May 13, 2019	31.93	31.93	31.83	31.88	197,804	-0.07(-0.23%)
May 10, 2019	31.88	31.95	31.87	31.95	166,889	+0.04(+0.14%)
May 09, 2019	31.88	31.93	31.79	31.91	568,166	+0.00(+0.00%)
May 08, 2019	31.91	31.93	31.87	31.91	122,406	+0.04(+0.14%)
May 07, 2019	31.87	31.94	31.82	31.86	201,694	-0.07(-0.23%)
May 06, 2019	31.85	31.94	31.85	31.94	128,041	+0.01(+0.02%)
May 03, 2019	32.04	32.04	31.89	31.93	177,570	-0.02(-0.07%)
May 02, 2019	31.98	32.07	31.92	31.95	165,884	+0.01(+0.02%)
May 01, 2019	31.88	32.00	31.86	31.94	148,215	+0.04(+0.14%)
Apr 30, 2019	31.97	31.97	31.89	31.90	109,416	-0.03(-0.09%)
Apr 29, 2019	31.85	31.95	31.83	31.93	192,603	+0.06(+0.19%)
Apr 26, 2019	31.87	31.93	31.82	31.87	105,030	-0.01(-0.05%)
Apr 25, 2019	32.00	32.00	31.83	31.88	179,124	-0.07(-0.21%)
Apr 24, 2019	31.94	31.98	31.91	31.95	148,499	+0.03(+0.09%)
Apr 23, 2019	31.87	31.94	31.86	31.92	137,580	+0.05(+0.16%)
Apr 22, 2019	31.89	31.90	31.83	31.87	474,644	-0.04(-0.12%)
Apr 18, 2019	31.94	31.94	31.86	31.91	204,025	-0.01(-0.05%)
Apr 17, 2019	31.97	31.97	31.88	31.92	216,017	-0.02(-0.07%)
Apr 16, 2019	31.88	31.94	31.88	31.94	396,339	+0.07(+0.21%)
Apr 15, 2019	31.87	31.88	31.84	31.88	390,215	+0.02(+0.07%)
Apr 12, 2019	31.83	31.87	31.81	31.86	116,834	+0.04(+0.14%)
Apr 11, 2019	31.86	31.86	31.77	31.81	178,212	+0.01(+0.05%)
Apr 10, 2019	31.82	31.83	31.76	31.80	88,605	+0.04(+0.12%)
Apr 09, 2019	31.83	31.87	31.71	31.76	111,816	-0.10(-0.30%)
Apr 08, 2019	31.90	31.93	31.83	31.86	93,980	-0.08(-0.26%)
Apr 05, 2019	31.95	31.95	31.89	31.94	126,627	+0.04(+0.14%)
Apr 04, 2019	31.82	31.89	31.82	31.89	78,221	+0.04(+0.14%)
Apr 03, 2019	31.81	31.85	31.80	31.85	95,957	+0.05(+0.16%)
Apr 02, 2019	31.86	31.86	31.71	31.80	195,693	-0.04(-0.14%)
Apr 01, 2019	31.78	31.84	31.65	31.84	185,756	+0.17(+0.54%)
Mar 29, 2019	31.65	31.67	31.54	31.67	405,254	+0.13(+0.42%)
Mar 28, 2019	31.50	31.56	31.50	31.54	94,034	+0.06(+0.19%)
Mar 27, 2019	31.48	31.52	31.42	31.48	94,022	+0.00(+0.00%)
Mar 26, 2019	31.45	31.56	31.42	31.48	112,651	+0.04(+0.14%)
Mar 25, 2019	31.51	31.54	31.43	31.43	95,905	-0.11(-0.35%)
Mar 22, 2019	31.57	31.58	31.49	31.54	111,859	-0.06(-0.19%)
Mar 21, 2019	31.54	31.60	31.53	31.60	121,634	+0.08(+0.26%)
Mar 20, 2019	31.62	31.62	31.39	31.52	109,833	-0.03(-0.09%)
Mar 19, 2019	31.72	31.72	31.50	31.55	128,984	-0.09(-0.28%)
Mar 18, 2019	31.74	31.74	31.62	31.64	157,201	-0.02(-0.07%)
Mar 15, 2019	31.68	31.71	31.62	31.66	151,616	+0.06(+0.19%)
Mar 14, 2019	31.56	31.62	31.55	31.60	132,832	+0.04(+0.12%)
Mar 13, 2019	31.55	31.65	31.49	31.56	233,392	+0.01(+0.02%)
Mar 12, 2019	31.42	31.56	31.42	31.56	129,085	+0.11(+0.35%)
Mar 11, 2019	31.48	31.55	31.42	31.45	188,911	-0.04(-0.14%)
Mar 08, 2019	31.42	31.57	31.33	31.49	126,684	+0.06(+0.19%)
Mar 07, 2019	31.53	31.65	31.40	31.43	104,145	-0.13(-0.42%)
Mar 06, 2019	31.52	31.57	31.40	31.56	181,001	+0.10(+0.33%)
Mar 05, 2019	31.43	31.46	31.34	31.46	115,399	+0.01(+0.05%)
Mar 04, 2019	31.54	31.64	31.34	31.45	77,228	-0.01(-0.05%)

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.