SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.40	36.52	36.40	36.50	438,820	+0.09(+0.25%)
May 27, 2021	36.34	36.42	36.34	36.41	71,241	+0.05(+0.14%)
May 26, 2021	36.37	36.40	36.33	36.36	147,452	-0.04(-0.11%)
May 25, 2021	36.50	36.50	36.39	36.40	139,188	-0.03(-0.09%)
May 24, 2021	36.42	36.48	36.40	36.43	132,867	+0.09(+0.25%)
May 21, 2021	36.35	36.41	36.29	36.34	95,358	+0.02(+0.05%)
May 20, 2021	36.16	36.37	36.16	36.32	311,816	+0.22(+0.60%)
May 19, 2021	36.11	36.21	36.06	36.11	242,117	-0.05(-0.14%)
May 18, 2021	36.09	36.21	36.07	36.16	125,799	-0.02(-0.05%)
May 17, 2021	36.05	36.17	36.05	36.17	171,521	+0.03(+0.09%)
May 14, 2021	36.00	36.17	36.00	36.14	315,211	+0.20(+0.56%)
May 13, 2021	35.85	36.11	35.85	35.94	154,708	+0.05(+0.14%)
May 12, 2021	36.01	36.16	35.84	35.89	306,631	-0.28(-0.76%)
May 11, 2021	36.20	36.37	36.09	36.16	180,047	-0.18(-0.48%)
May 10, 2021	36.57	36.57	36.34	36.34	233,762	-0.13(-0.37%)
May 07, 2021	36.34	36.51	36.34	36.47	168,366	+0.14(+0.39%)
May 06, 2021	36.42	36.42	36.22	36.33	196,885	-0.03(-0.09%)
May 05, 2021	36.50	36.54	36.32	36.37	209,458	-0.06(-0.16%)
May 04, 2021	36.47	36.47	36.37	36.42	166,637	-0.01(-0.02%)
May 03, 2021	36.40	36.46	36.31	36.43	169,091	+0.12(+0.32%)
Apr 30, 2021	36.39	36.40	36.32	36.32	138,662	-0.10(-0.27%)
Apr 29, 2021	36.47	36.50	36.36	36.42	234,093	-0.08(-0.21%)
Apr 28, 2021	36.52	36.53	36.46	36.49	165,279	+0.01(+0.02%)
Apr 27, 2021	36.52	36.57	36.47	36.48	133,344	-0.07(-0.21%)
Apr 26, 2021	36.52	36.59	36.51	36.56	182,747	+0.05(+0.14%)
Apr 23, 2021	36.46	36.55	36.43	36.51	145,979	+0.08(+0.21%)
Apr 22, 2021	36.47	36.47	36.37	36.43	211,740	-0.01(-0.02%)
Apr 21, 2021	36.27	36.46	36.27	36.44	111,545	+0.10(+0.28%)
Apr 20, 2021	36.37	36.38	36.29	36.34	250,997	-0.05(-0.14%)
Apr 19, 2021	36.39	36.42	36.36	36.39	176,926	-0.03(-0.09%)
Apr 16, 2021	36.36	36.46	36.36	36.42	702,907	-0.03(-0.09%)
Apr 15, 2021	36.45	36.46	36.39	36.46	166,361	+0.10(+0.28%)
Apr 14, 2021	36.30	36.42	36.30	36.36	156,719	-0.07(-0.18%)
Apr 13, 2021	36.27	36.43	36.27	36.42	635,210	+0.06(+0.16%)
Apr 12, 2021	36.46	36.46	36.33	36.37	298,182	-0.07(-0.18%)
Apr 09, 2021	36.31	36.47	36.31	36.43	150,657	-0.01(-0.02%)
Apr 08, 2021	36.47	36.47	36.38	36.44	141,018	+0.02(+0.05%)
Apr 07, 2021	36.32	36.47	36.31	36.42	137,828	-0.01(-0.02%)
Apr 06, 2021	36.33	36.46	36.31	36.43	274,901	+0.17(+0.46%)
Apr 05, 2021	36.18	36.30	36.16	36.27	604,194	+0.09(+0.25%)
Apr 01, 2021	36.14	36.19	36.12	36.17	1,279,027	+0.12(+0.32%)
Mar 31, 2021	35.96	36.06	35.96	36.06	203,545	+0.14(+0.39%)
Mar 30, 2021	35.70	35.95	35.70	35.92	122,635	+0.12(+0.35%)
Mar 29, 2021	35.82	36.05	35.77	35.79	123,612	-0.16(-0.44%)
Mar 26, 2021	35.91	35.99	35.90	35.95	96,479	+0.02(+0.05%)
Mar 25, 2021	35.98	36.00	35.91	35.93	93,100	-0.02(-0.07%)
Mar 24, 2021	35.88	36.02	35.88	35.96	222,326	+0.12(+0.32%)
Mar 23, 2021	35.79	35.88	35.79	35.84	255,366	+0.08(+0.23%)
Mar 22, 2021	35.77	35.82	35.70	35.76	137,726	+0.10(+0.28%)
Mar 19, 2021	35.37	35.70	35.37	35.66	184,287	+0.18(+0.52%)
Mar 18, 2021	35.79	35.79	35.44	35.48	181,643	-0.36(-1.00%)
Mar 17, 2021	35.97	35.97	35.81	35.83	573,370	-0.13(-0.37%)
Mar 16, 2021	35.86	36.01	35.82	35.97	202,816	+0.13(+0.37%)
Mar 15, 2021	35.76	35.87	35.71	35.83	250,457	+0.14(+0.40%)
Mar 12, 2021	35.82	35.82	35.55	35.69	256,918	-0.13(-0.37%)
Mar 11, 2021	35.59	35.83	35.59	35.82	177,874	+0.15(+0.42%)
Mar 10, 2021	35.52	35.67	35.52	35.67	277,958	+0.07(+0.21%)
Mar 09, 2021	35.54	35.61	35.48	35.60	333,297	+0.16(+0.45%)
Mar 08, 2021	35.42	35.50	35.38	35.44	225,176	-0.05(-0.14%)
Mar 05, 2021	35.38	35.49	35.21	35.49	174,169	+0.23(+0.66%)
Mar 04, 2021	35.31	35.55	35.24	35.26	214,683	-0.12(-0.35%)
Mar 03, 2021	35.28	35.43	35.14	35.38	300,718	+0.10(+0.28%)
Mar 02, 2021	35.23	35.37	35.18	35.28	325,041	+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.