SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.96	34.22	33.96	34.14	111,060	+0.10(+0.28%)
Feb 25, 2022	33.73	34.12	33.90	34.05	231,415	+0.25(+0.74%)
Feb 24, 2022	33.62	33.80	33.35	33.80	240,579	+0.10(+0.31%)
Feb 23, 2022	33.83	33.83	33.65	33.69	185,459	-0.06(-0.18%)
Feb 22, 2022	33.70	33.82	33.64	33.75	239,600	-0.09(-0.26%)
Feb 18, 2022				33.84	0	+0.05(+0.15%)
Feb 17, 2022	33.73	34.07	33.72	33.79	357,737	-0.02(-0.05%)
Feb 16, 2022	33.41	33.87	33.41	33.81	333,054	+0.29(+0.88%)
Feb 15, 2022	33.33	33.62	33.33	33.51	270,152	+0.16(+0.47%)
Feb 14, 2022	33.59	33.59	33.22	33.36	289,468	-0.30(-0.90%)
Feb 11, 2022	33.97	34.01	33.55	33.66	524,809	-0.27(-0.79%)
Feb 10, 2022	34.17	34.17	33.76	33.93	311,452	-0.42(-1.22%)
Feb 09, 2022	34.41	34.49	34.31	34.35	571,952	+0.01(+0.03%)
Feb 08, 2022	34.57	34.60	34.28	34.33	349,630	-0.26(-0.75%)
Feb 07, 2022	34.61	34.71	34.58	34.59	246,308	-0.02(-0.05%)
Feb 04, 2022	34.97	34.97	34.61	34.61	210,394	-0.42(-1.21%)
Feb 03, 2022	35.26			35.03	208,473	-0.28(-0.78%)
Feb 02, 2022	35.64	35.65	35.26	35.31	405,508	-0.22(-0.61%)
Feb 01, 2022	35.48	35.60	35.41	35.53	772,921	+0.04(+0.12%)
Jan 31, 2022	35.03	35.51		35.48	280,203	+0.39(+1.10%)
Jan 28, 2022	34.99	35.20	34.75	35.10	240,677	+0.06(+0.17%)
Jan 27, 2022	35.75	35.87	35.03	35.04	237,519	-0.65(-1.83%)
Jan 26, 2022	36.16	36.17	35.63	35.69	229,229	-0.29(-0.81%)
Jan 25, 2022	35.98	36.06	35.91	35.98	339,687	-0.16(-0.43%)
Jan 24, 2022	36.07	36.14	35.89	36.14	293,085	-0.05(-0.14%)
Jan 21, 2022	36.18	36.28	36.13	36.19	250,160	+0.00(+0.00%)
Jan 20, 2022	36.34	36.41	36.19	36.19	264,731	-0.06(-0.17%)
Jan 19, 2022	36.22	36.34	36.22	36.25	363,873	+0.06(+0.17%)
Jan 18, 2022	36.29	36.36	36.19	36.19	239,867	-0.23(-0.64%)
Jan 14, 2022				36.42	0	-0.11(-0.31%)
Jan 13, 2022	36.59	36.62	36.50	36.53	182,059	+0.02(+0.05%)
Jan 12, 2022	36.53	36.54	36.44	36.52	156,838	+0.03(+0.07%)
Jan 11, 2022	36.28	36.55	36.27	36.49	246,137	+0.14(+0.38%)
Jan 10, 2022	36.35	36.35	36.21	36.35	299,025	-0.05(-0.14%)
Jan 07, 2022	36.42	36.42	36.22	36.41	540,905	-0.03(-0.07%)
Jan 06, 2022	36.29	36.43	36.08	36.43	1,558,653	+0.17(+0.47%)
Jan 05, 2022	36.55	36.65	36.18	36.26	150,014	-0.26(-0.71%)
Jan 04, 2022	36.72	36.77	36.46	36.52	285,783	-0.25(-0.68%)
Jan 03, 2022	36.94	36.94	36.73	36.77	185,460	-0.17(-0.47%)
Dec 31, 2021	36.82	36.94	36.73	36.94	122,059	+0.09(+0.26%)
Dec 30, 2021	36.78	36.89	36.74	36.84	161,117	+0.14(+0.38%)
Dec 29, 2021	36.59	36.75	36.59	36.71	265,244	+0.08(+0.21%)
Dec 28, 2021	36.51	36.68	36.51	36.63	163,085	+0.02(+0.05%)
Dec 27, 2021	36.61	36.67	36.57	36.61	231,233	+0.00(+0.00%)
Dec 23, 2021	36.77	36.77	36.61	36.61	115,701	-0.09(-0.23%)
Dec 22, 2021	36.47	36.70	36.46	36.70	181,837	+0.22(+0.59%)
Dec 21, 2021	36.40	36.50	36.35	36.48	163,249	+0.22(+0.62%)
Dec 20, 2021	36.16	36.43	36.16	36.26	258,572	-0.16(-0.43%)
Dec 17, 2021	36.52	36.57	36.37	36.41	1,982,240	-0.14(-0.38%)
Dec 16, 2021	36.32	36.55	36.27	36.55	203,791	+0.29(+0.80%)
Dec 15, 2021	36.16	36.33	36.16	36.26	142,228	+0.07(+0.19%)
Dec 14, 2021	36.19	36.27	36.19	36.19	170,993	-0.14(-0.38%)
Dec 13, 2021	36.28	36.33	36.23	36.33	130,593	+0.04(+0.12%)
Dec 10, 2021	36.43	36.43	36.23	36.29	141,623	+0.01(+0.02%)
Dec 09, 2021	36.26	36.41	36.24	36.28	183,775	-0.06(-0.17%)
Dec 08, 2021	36.38	36.41	36.29	36.34	344,682	-0.09(-0.24%)
Dec 07, 2021	36.43	36.55	36.41	36.42	163,205	+0.10(+0.28%)
Dec 06, 2021	36.26	36.36	36.17	36.32	426,869	+0.13(+0.36%)
Dec 03, 2021	36.22	36.29	36.14	36.19	185,945	-0.05(-0.14%)
Dec 02, 2021	36.09	36.32	36.09	36.24	137,772	+0.07(+0.19%)

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.