SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	36.85	36.97	36.79	36.87	90,180	+0.03(+0.09%)
Oct 28, 2021	36.79	36.92	36.79	36.83	127,536	-0.01(-0.02%)
Oct 27, 2021	36.80	36.90	36.78	36.84	114,084	-0.01(-0.02%)
Oct 26, 2021	36.92			36.85	101,523	+0.02(+0.05%)
Oct 25, 2021	36.77	36.85	36.70	36.83	156,388	+0.07(+0.18%)
Oct 22, 2021	36.88	36.88	36.73	36.76	153,480	-0.03(-0.09%)
Oct 21, 2021	36.87	36.89	36.77	36.80	83,012	-0.09(-0.23%)
Oct 20, 2021	36.79	36.88	36.73	36.88	200,625	+0.14(+0.39%)
Oct 19, 2021	36.76	36.87	36.67	36.74	250,316	-0.05(-0.14%)
Oct 18, 2021	36.69	36.84	36.69	36.79	108,106	-0.04(-0.12%)
Oct 15, 2021	36.98	36.98	36.81	36.83	127,909	-0.14(-0.37%)
Oct 14, 2021	36.92	36.98	36.81	36.97	103,972	+0.16(+0.44%)
Oct 13, 2021	36.58	36.81	36.58	36.81	198,459	+0.22(+0.60%)
Oct 12, 2021	36.48	36.60	36.39	36.58	158,207	+0.20(+0.56%)
Oct 11, 2021	36.25	36.43	36.25	36.38	521,330	+0.04(+0.12%)
Oct 08, 2021	36.31	36.37	36.24	36.34	152,582	-0.03(-0.09%)
Oct 07, 2021	36.47	36.47	36.32	36.37	130,630	-0.03(-0.09%)
Oct 06, 2021	36.30	36.46	36.23	36.41	186,942	+0.06(+0.16%)
Oct 05, 2021	36.51	36.52	36.31	36.35	179,954	-0.11(-0.30%)
Oct 04, 2021	36.72	36.74	36.42	36.46	125,324	-0.26(-0.72%)
Oct 01, 2021	36.87	36.87	36.72	36.72	148,267	-0.07(-0.18%)
Sep 30, 2021	36.77	36.85	36.65	36.79	619,493	+0.01(+0.02%)
Sep 29, 2021	36.59	36.81	36.59	36.78	200,531	+0.30(+0.81%)
Sep 28, 2021	36.70	36.71	36.37	36.48	320,169	-0.25(-0.69%)
Sep 27, 2021	36.86	36.86	36.70	36.74	119,721	-0.08(-0.23%)
Sep 24, 2021	36.91	36.94	36.79	36.82	208,154	-0.12(-0.32%)
Sep 23, 2021	37.08	37.20	36.89	36.94	133,849	-0.15(-0.41%)
Sep 22, 2021	36.86	37.13	36.86	37.09	218,177	+0.18(+0.48%)
Sep 21, 2021	36.92	36.93	36.84	36.92	202,563	+0.08(+0.23%)
Sep 20, 2021	36.91	36.95	36.83	36.83	163,603	-0.21(-0.57%)
Sep 17, 2021	37.07	37.07	36.97	37.04	118,846	+0.02(+0.05%)
Sep 16, 2021	36.91	37.07	36.85	37.03	178,916	+0.12(+0.32%)
Sep 15, 2021	36.82	36.97	36.81	36.91	132,371	+0.06(+0.16%)
Sep 14, 2021	36.90	36.94	36.81	36.85	104,524	-0.04(-0.11%)
Sep 13, 2021	36.92	36.97	36.86	36.89	184,320	-0.02(-0.05%)
Sep 10, 2021	36.90	36.98	36.90	36.91	80,902	-0.03(-0.09%)
Sep 09, 2021	36.79	36.94	36.79	36.94	119,776	+0.06(+0.16%)
Sep 08, 2021	36.93	36.93	36.79	36.88	149,056	+0.02(+0.05%)
Sep 07, 2021	36.91	36.97	36.82	36.86	167,783	-0.09(-0.25%)
Sep 03, 2021	36.95	37.01	36.93	36.96	70,197	-0.03(-0.09%)
Sep 02, 2021	36.92	37.02	36.92	36.99	126,364	+0.08(+0.21%)
Sep 01, 2021	36.81	36.92	36.81	36.92	126,111	+0.12(+0.32%)
Aug 31, 2021	36.89	36.89	36.75	36.80	159,786	-0.01(-0.02%)
Aug 30, 2021	36.86	36.92	36.80	36.81	91,866	-0.04(-0.11%)
Aug 27, 2021	36.70	36.85	36.65	36.85	89,623	+0.21(+0.58%)
Aug 26, 2021	36.77	36.79	36.64	36.64	157,573	-0.16(-0.44%)
Aug 25, 2021	36.76	36.81	36.76	36.80	91,858	-0.01(-0.02%)
Aug 24, 2021	36.70	36.81	36.70	36.81	79,043	+0.04(+0.11%)
Aug 23, 2021	36.85	36.85	36.75	36.76	94,909	+0.01(+0.02%)
Aug 20, 2021	36.77	36.78	36.73	36.76	47,701	+0.08(+0.23%)
Aug 19, 2021	36.63	36.69	36.55	36.67	99,802	-0.04(-0.11%)
Aug 18, 2021	36.69	36.74	36.67	36.71	86,253	-0.03(-0.07%)
Aug 17, 2021	36.71	36.86	36.71	36.74	103,244	-0.11(-0.30%)
Aug 16, 2021	36.84	36.88	36.82	36.85	78,239	-0.02(-0.05%)
Aug 13, 2021	36.86	36.91	36.82	36.86	108,816	+0.08(+0.23%)
Aug 12, 2021	36.73	36.84	36.71	36.78	64,386	+0.07(+0.18%)
Aug 11, 2021	36.69	36.78	36.69	36.71	180,008	+0.03(+0.07%)
Aug 10, 2021	36.77	36.86	36.49	36.69	163,176	-0.17(-0.46%)
Aug 09, 2021	37.04	37.04	36.85	36.86	119,422	-0.18(-0.48%)
Aug 06, 2021	37.04	37.06	36.99	37.03	118,869	+0.01(+0.02%)
Aug 05, 2021	37.00	37.07	36.98	37.02	68,122	+0.08(+0.21%)
Aug 04, 2021	36.98	36.98	36.92	36.95	104,616	+0.02(+0.05%)
Aug 03, 2021	36.92	37.02	36.90	36.93	117,983	-0.02(-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.