SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	34.72	34.90	34.72	34.87	174,376	+0.06(+0.16%)
Oct 29, 2020	34.74	35.04	34.74	34.82	144,029	+0.02(+0.05%)
Oct 28, 2020	35.04	35.20	34.75	34.80	441,768	-0.43(-1.21%)
Oct 27, 2020	35.17	35.33	35.17	35.23	183,475	+0.02(+0.07%)
Oct 26, 2020	35.37	35.37	35.20	35.20	233,678	-0.21(-0.59%)
Oct 23, 2020	35.24	35.41	35.18	35.41	139,699	+0.23(+0.64%)
Oct 22, 2020	35.01	35.20	35.01	35.19	112,800	+0.17(+0.48%)
Oct 21, 2020	35.23	35.29	34.97	35.02	345,696	-0.21(-0.60%)
Oct 20, 2020	35.20	35.29	35.20	35.23	81,152	+0.10(+0.28%)
Oct 19, 2020	35.34	35.34	35.12	35.13	213,859	-0.15(-0.43%)
Oct 16, 2020	35.50	35.50	35.24	35.29	183,664	-0.10(-0.27%)
Oct 15, 2020	35.25	35.43	35.25	35.38	92,664	-0.03(-0.09%)
Oct 14, 2020	35.41	35.50	35.33	35.41	144,597	-0.08(-0.23%)
Oct 13, 2020	35.43	35.50	35.35	35.50	1,345,814	+0.10(+0.27%)
Oct 12, 2020	35.45	35.45	35.33	35.40	121,767	+0.00(+0.00%)
Oct 09, 2020	35.41	35.45	35.29	35.40	100,439	-0.03(-0.09%)
Oct 08, 2020	35.48	35.48	35.40	35.43	97,501	+0.02(+0.07%)
Oct 07, 2020	35.45	35.45	35.33	35.41	104,423	+0.08(+0.23%)
Oct 06, 2020	35.34	35.39	35.23	35.33	171,299	+0.02(+0.05%)
Oct 05, 2020	35.30	35.32	35.22	35.31	101,787	+0.14(+0.39%)
Oct 02, 2020	34.94	35.21	34.92	35.17	128,057	+0.00(+0.00%)
Oct 01, 2020	34.95	35.17	34.91	35.17	138,986	+0.22(+0.62%)
Sep 30, 2020	35.02	35.09	34.90	34.95	157,865	-0.06(-0.18%)
Sep 29, 2020	35.12	35.12	34.99	35.02	145,396	-0.10(-0.27%)
Sep 28, 2020	35.11	35.13	35.06	35.12	172,934	+0.21(+0.60%)
Sep 25, 2020	34.49	34.98	34.49	34.91	303,815	+0.38(+1.09%)
Sep 24, 2020	34.53	34.63	34.35	34.53	216,802	-0.04(-0.12%)
Sep 23, 2020	34.99	35.02	34.50	34.57	274,713	-0.36(-1.04%)
Sep 22, 2020	34.97	34.99	34.87	34.93	182,763	+0.06(+0.18%)
Sep 21, 2020	34.83	34.87	34.71	34.87	158,142	-0.13(-0.37%)
Sep 18, 2020	35.12	35.12	34.83	34.99	717,815	-0.06(-0.16%)
Sep 17, 2020	34.98	35.16	34.98	35.05	120,623	-0.12(-0.34%)
Sep 16, 2020	35.18	35.22	35.12	35.17	177,225	+0.03(+0.09%)
Sep 15, 2020	35.07	35.16	35.03	35.14	170,808	+0.11(+0.32%)
Sep 14, 2020	35.02	35.07	34.99	35.03	97,664	+0.12(+0.35%)
Sep 11, 2020	34.97	35.02	34.84	34.91	107,075	+0.02(+0.05%)
Sep 10, 2020	34.83	35.00	34.80	34.89	150,348	+0.06(+0.16%)
Sep 09, 2020	34.71	34.85	34.66	34.83	219,881	+0.19(+0.53%)
Sep 08, 2020	34.71	34.84	34.60	34.65	261,674	-0.20(-0.58%)
Sep 04, 2020	34.93	34.96	34.63	34.85	498,814	-0.06(-0.18%)
Sep 03, 2020	35.06	35.08	34.87	34.91	170,326	-0.18(-0.53%)
Sep 02, 2020	35.19	35.19	35.02	35.10	291,251	+0.01(+0.02%)
Sep 01, 2020	35.19	35.19	35.06	35.09	162,105	+0.00(+0.00%)
Aug 31, 2020	35.00	35.14	35.00	35.09	247,722	+0.03(+0.09%)
Aug 28, 2020	35.15	35.21	35.06	35.06	129,370	-0.10(-0.30%)
Aug 27, 2020	35.15	35.21	35.13	35.16	375,188	+0.00(+0.00%)
Aug 26, 2020	35.16	35.20	35.06	35.16	167,717	+0.05(+0.14%)
Aug 25, 2020	35.11	35.12	35.06	35.12	154,965	+0.02(+0.05%)
Aug 24, 2020	35.12	35.14	35.04	35.10	133,187	+0.04(+0.11%)
Aug 21, 2020	35.08	35.08	35.03	35.06	569,802	+0.02(+0.05%)
Aug 20, 2020	34.97	35.08	34.97	35.04	129,683	+0.02(+0.05%)
Aug 19, 2020	34.91	35.04	34.91	35.03	136,517	+0.04(+0.11%)
Aug 18, 2020	34.88	35.00	34.85	34.99	149,549	+0.13(+0.37%)
Aug 17, 2020	34.88	34.88	34.79	34.86	118,462	+0.03(+0.09%)
Aug 14, 2020	34.84	34.84	34.69	34.83	113,510	+0.06(+0.16%)
Aug 13, 2020	34.73	34.81	34.70	34.77	156,781	+0.06(+0.16%)
Aug 12, 2020	34.61	34.81	34.61	34.71	334,051	+0.06(+0.18%)
Aug 11, 2020	34.73	34.73	34.57	34.65	327,563	+0.00(+0.00%)
Aug 10, 2020	34.62	34.69	34.58	34.65	392,480	+0.09(+0.25%)
Aug 07, 2020	34.43	34.59	34.43	34.56	494,877	+0.09(+0.26%)
Aug 06, 2020	34.59	34.63	34.46	34.47	411,216	-0.11(-0.32%)
Aug 05, 2020	34.51	34.67	34.51	34.59	626,318	+0.01(+0.02%)
Aug 04, 2020	34.55	34.60	34.49	34.58	234,403	-0.03(-0.09%)

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.