SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.21	36.33	36.21	36.31	441,093	+0.09(+0.25%)
May 27, 2021	36.15	36.24	36.15	36.22	71,610	+0.05(+0.14%)
May 26, 2021	36.19	36.21	36.15	36.17	148,215	-0.04(-0.12%)
May 25, 2021	36.31	36.31	36.20	36.21	139,909	-0.03(-0.09%)
May 24, 2021	36.23	36.29	36.21	36.24	133,556	+0.09(+0.25%)
May 21, 2021	36.16	36.22	36.11	36.15	95,852	+0.02(+0.05%)
May 20, 2021	35.97	36.18	35.97	36.14	313,431	+0.22(+0.60%)
May 19, 2021	35.92	36.02	35.87	35.92	243,371	-0.05(-0.14%)
May 18, 2021	35.90	36.02	35.89	35.97	126,451	-0.02(-0.05%)
May 17, 2021	35.86	35.99	35.86	35.99	172,409	+0.03(+0.09%)
May 14, 2021	35.81	35.98	35.81	35.95	316,844	+0.20(+0.56%)
May 13, 2021	35.67	35.93	35.67	35.75	155,510	+0.05(+0.14%)
May 12, 2021	35.82	35.98	35.65	35.70	308,219	-0.27(-0.76%)
May 11, 2021	36.01	36.19	35.90	35.98	180,980	-0.17(-0.48%)
May 10, 2021	36.39	36.39	36.15	36.15	234,973	-0.13(-0.37%)
May 07, 2021	36.15	36.32	36.15	36.29	169,238	+0.14(+0.39%)
May 06, 2021	36.23	36.23	36.04	36.14	197,905	-0.03(-0.09%)
May 05, 2021	36.31	36.35	36.13	36.18	210,543	-0.06(-0.16%)
May 04, 2021	36.29	36.29	36.19	36.24	167,500	-0.01(-0.02%)
May 03, 2021	36.21	36.27	36.12	36.24	169,967	+0.12(+0.32%)
Apr 30, 2021	36.20	36.21	36.13	36.13	139,380	-0.10(-0.27%)
Apr 29, 2021	36.29	36.31	36.17	36.23	235,305	-0.07(-0.21%)
Apr 28, 2021	36.33	36.34	36.27	36.30	166,135	+0.01(+0.02%)
Apr 27, 2021	36.33	36.39	36.29	36.29	134,035	-0.07(-0.21%)
Apr 26, 2021	36.33	36.40	36.32	36.37	183,694	+0.05(+0.14%)
Apr 23, 2021	36.27	36.36	36.24	36.32	146,735	+0.07(+0.21%)
Apr 22, 2021	36.28	36.28	36.19	36.24	212,837	-0.01(-0.02%)
Apr 21, 2021	36.08	36.27	36.08	36.25	112,122	+0.10(+0.28%)
Apr 20, 2021	36.18	36.19	36.10	36.15	252,297	-0.05(-0.14%)
Apr 19, 2021	36.20	36.24	36.17	36.20	177,842	-0.03(-0.09%)
Apr 16, 2021	36.17	36.27	36.17	36.24	706,548	-0.03(-0.09%)
Apr 15, 2021	36.26	36.27	36.20	36.27	167,222	+0.10(+0.28%)
Apr 14, 2021	36.11	36.23	36.11	36.17	157,531	-0.07(-0.18%)
Apr 13, 2021	36.08	36.24	36.08	36.24	638,501	+0.06(+0.16%)
Apr 12, 2021	36.27	36.27	36.14	36.18	299,727	-0.07(-0.18%)
Apr 09, 2021	36.12	36.28	36.12	36.24	151,437	-0.01(-0.02%)
Apr 08, 2021	36.28	36.28	36.19	36.25	141,748	+0.02(+0.05%)
Apr 07, 2021	36.13	36.28	36.12	36.24	138,542	-0.01(-0.02%)
Apr 06, 2021	36.14	36.27	36.12	36.24	276,325	+0.17(+0.46%)
Apr 05, 2021	36.00	36.11	35.97	36.08	607,323	+0.09(+0.25%)
Apr 01, 2021	35.95	36.00	35.93	35.99	1,285,652	+0.12(+0.32%)
Mar 31, 2021	35.77	35.87	35.77	35.87	204,600	+0.14(+0.39%)
Mar 30, 2021	35.52	35.76	35.52	35.73	123,270	+0.12(+0.35%)
Mar 29, 2021	35.64	35.86	35.59	35.61	124,252	-0.16(-0.44%)
Mar 26, 2021	35.72	35.80	35.71	35.76	96,979	+0.02(+0.05%)
Mar 25, 2021	35.80	35.81	35.72	35.75	93,582	-0.02(-0.07%)
Mar 24, 2021	35.70	35.84	35.70	35.77	223,478	+0.12(+0.32%)
Mar 23, 2021	35.61	35.70	35.61	35.66	256,689	+0.08(+0.23%)
Mar 22, 2021	35.59	35.64	35.52	35.57	138,439	+0.10(+0.28%)
Mar 19, 2021	35.19	35.52	35.19	35.47	185,241	+0.18(+0.51%)
Mar 18, 2021	35.61	35.61	35.26	35.29	182,584	-0.36(-1.00%)
Mar 17, 2021	35.78	35.78	35.62	35.65	576,340	-0.13(-0.37%)
Mar 16, 2021	35.67	35.82	35.64	35.78	203,866	+0.13(+0.37%)
Mar 15, 2021	35.57	35.69	35.53	35.65	251,754	+0.14(+0.40%)
Mar 12, 2021	35.64	35.64	35.37	35.51	258,249	-0.13(-0.37%)
Mar 11, 2021	35.41	35.65	35.41	35.64	178,796	+0.15(+0.42%)
Mar 10, 2021	35.33	35.49	35.33	35.49	279,398	+0.07(+0.21%)
Mar 09, 2021	35.36	35.42	35.30	35.42	335,023	+0.16(+0.44%)
Mar 08, 2021	35.23	35.32	35.19	35.26	226,342	-0.05(-0.14%)
Mar 05, 2021	35.19	35.31	35.03	35.31	175,071	+0.23(+0.66%)
Mar 04, 2021	35.13	35.37	35.06	35.08	215,795	-0.12(-0.35%)
Mar 03, 2021	35.09	35.25	34.95	35.20	302,276	+0.10(+0.28%)
Mar 02, 2021	35.04	35.18	35.00	35.10	326,725	+0.11(+0.31%)

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.