SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	35.19	35.19	35.07	35.10	162,077	+0.00(+0.00%)
Aug 31, 2020	35.00	35.15	35.00	35.10	247,679	+0.03(+0.09%)
Aug 28, 2020	35.15	35.21	35.07	35.07	129,347	-0.10(-0.30%)
Aug 27, 2020	35.15	35.22	35.14	35.17	375,122	+0.00(+0.00%)
Aug 26, 2020	35.16	35.20	35.07	35.17	167,688	+0.05(+0.14%)
Aug 25, 2020	35.11	35.13	35.07	35.12	154,938	+0.02(+0.05%)
Aug 24, 2020	35.13	35.15	35.05	35.11	133,164	+0.04(+0.11%)
Aug 21, 2020	35.08	35.09	35.03	35.07	569,703	+0.02(+0.05%)
Aug 20, 2020	34.98	35.08	34.98	35.05	129,660	+0.02(+0.05%)
Aug 19, 2020	34.92	35.05	34.92	35.03	136,494	+0.04(+0.11%)
Aug 18, 2020	34.88	35.00	34.86	34.99	149,523	+0.13(+0.37%)
Aug 17, 2020	34.88	34.88	34.80	34.87	118,441	+0.03(+0.09%)
Aug 14, 2020	34.84	34.84	34.70	34.83	113,491	+0.06(+0.16%)
Aug 13, 2020	34.74	34.82	34.70	34.78	156,753	+0.06(+0.16%)
Aug 12, 2020	34.62	34.82	34.62	34.72	333,993	+0.06(+0.18%)
Aug 11, 2020	34.74	34.74	34.58	34.66	327,506	+0.00(+0.00%)
Aug 10, 2020	34.62	34.70	34.59	34.66	392,412	+0.09(+0.25%)
Aug 07, 2020	34.44	34.59	34.44	34.57	494,791	+0.09(+0.26%)
Aug 06, 2020	34.59	34.63	34.46	34.48	411,145	-0.11(-0.32%)
Aug 05, 2020	34.52	34.68	34.52	34.59	626,209	+0.01(+0.02%)
Aug 04, 2020	34.55	34.61	34.50	34.58	234,362	-0.03(-0.09%)
Aug 03, 2020	34.73	34.73	34.60	34.62	149,839	-0.02(-0.05%)
Jul 31, 2020	34.59	34.64	34.55	34.63	184,799	+0.08(+0.23%)
Jul 30, 2020	34.41	34.58	34.41	34.55	218,595	-0.02(-0.05%)
Jul 29, 2020	34.40	34.57	34.39	34.57	509,576	+0.18(+0.53%)
Jul 28, 2020	34.27	34.39	34.27	34.39	147,564	+0.04(+0.12%)
Jul 27, 2020	34.43	34.43	34.31	34.35	159,352	+0.02(+0.07%)
Jul 24, 2020	34.27	34.33	34.21	34.32	181,790	+0.06(+0.16%)
Jul 23, 2020	34.11	34.27	34.09	34.27	177,463	+0.09(+0.27%)
Jul 22, 2020	34.10	34.18	34.10	34.17	419,762	-0.00(-0.01%)
Jul 21, 2020	34.09	34.18	34.05	34.18	121,360	+0.13(+0.37%)
Jul 20, 2020	33.92	34.05	33.88	34.05	113,865	+0.14(+0.40%)
Jul 17, 2020	33.95	33.96	33.84	33.91	209,246	+0.10(+0.28%)
Jul 16, 2020	33.74	33.87	33.59	33.82	416,307	+0.11(+0.33%)
Jul 15, 2020	33.52	33.72	33.52	33.71	282,023	+0.23(+0.69%)
Jul 14, 2020	33.39	33.59	33.23	33.48	116,509	-0.06(-0.19%)
Jul 13, 2020	33.83	33.83	33.48	33.54	226,840	-0.06(-0.19%)
Jul 10, 2020	33.60	33.68	33.52	33.60	434,666	+0.10(+0.31%)
Jul 09, 2020	33.52	33.56	33.37	33.50	149,595	+0.06(+0.17%)
Jul 08, 2020	33.40	33.64	33.36	33.44	371,304	+0.05(+0.14%)
Jul 07, 2020	33.36	33.45	33.33	33.40	124,016	+0.06(+0.19%)
Jul 06, 2020	33.42	33.48	33.32	33.33	279,870	-0.02(-0.05%)
Jul 02, 2020	33.29	33.38	33.27	33.35	370,475	+0.15(+0.46%)

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.