SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.23	33.54	33.23	33.50	126,577	+0.11(+0.33%)
May 28, 2020	33.33	33.52	33.29	33.39	162,889	+0.09(+0.29%)
May 27, 2020	33.28	33.36	33.11	33.29	216,879	+0.16(+0.48%)
May 26, 2020	33.47	33.47	33.14	33.14	261,415	+0.13(+0.38%)
May 22, 2020	33.02	33.03	32.87	33.01	164,513	+0.06(+0.19%)
May 21, 2020	32.76	32.98	32.76	32.95	235,970	+0.08(+0.24%)
May 20, 2020	32.82	32.91	32.76	32.87	222,587	+0.09(+0.29%)
May 19, 2020	32.59	32.82	32.59	32.77	151,368	+0.10(+0.31%)
May 18, 2020	32.78	32.81	32.61	32.67	212,888	+0.13(+0.41%)
May 15, 2020	32.45	32.60	32.35	32.53	118,990	-0.06(-0.17%)
May 14, 2020	32.58	32.75	32.04	32.59	806,715	-0.08(-0.24%)
May 13, 2020	32.91	32.98	32.66	32.67	1,284,093	-0.34(-1.03%)
May 12, 2020	33.14	33.14	32.96	33.01	320,741	-0.10(-0.31%)
May 11, 2020	32.98	33.11	32.86	33.11	171,345	+0.13(+0.38%)
May 08, 2020	33.01	33.06	32.88	32.98	129,739	+0.09(+0.26%)
May 07, 2020	32.93	33.18	32.84	32.90	113,157	+0.01(+0.02%)
May 06, 2020	32.97	32.97	32.75	32.89	105,261	-0.02(-0.05%)
May 05, 2020	33.03	33.11	32.83	32.91	274,161	-0.05(-0.14%)
May 04, 2020	32.75	33.02	32.75	32.95	129,258	+0.06(+0.19%)
May 01, 2020	32.71	33.04	32.71	32.89	183,480	-0.19(-0.57%)
Apr 30, 2020	32.96	33.16	32.91	33.08	439,045	-0.04(-0.12%)
Apr 29, 2020	32.95	33.12	32.80	33.12	265,033	+0.28(+0.84%)
Apr 28, 2020	32.84	33.03	32.76	32.84	133,340	-0.02(-0.05%)
Apr 27, 2020	32.86	32.92	32.63	32.86	689,228	+0.06(+0.19%)
Apr 24, 2020	32.80	32.80	32.59	32.80	163,062	+0.07(+0.22%)
Apr 23, 2020	32.32	32.74	32.30	32.73	226,497	+0.36(+1.12%)
Apr 22, 2020	32.96	32.96	32.36	32.36	335,471	-0.03(-0.10%)
Apr 21, 2020	32.13	32.62	31.76	32.39	995,304	-0.34(-1.03%)
Apr 20, 2020	32.68	32.82	32.56	32.73	940,975	-0.20(-0.60%)
Apr 17, 2020	33.01	33.01	32.63	32.93	1,759,395	+0.43(+1.31%)
Apr 16, 2020	32.32	32.64	32.26	32.51	384,356	+0.08(+0.24%)
Apr 15, 2020	31.76	32.78	31.76	32.43	674,507	-0.06(-0.17%)
Apr 14, 2020	32.75	32.75	32.31	32.48	352,335	+0.12(+0.37%)
Apr 13, 2020	32.58	32.76	31.73	32.36	357,902	-0.46(-1.39%)
Apr 09, 2020	32.11	32.88	31.77	32.82	437,626	+1.25(+3.97%)
Apr 08, 2020	31.12	32.10	31.11	31.57	205,331	+0.51(+1.65%)
Apr 07, 2020	30.72	31.13	30.48	31.06	283,394	+0.83(+2.76%)
Apr 06, 2020	29.57	30.39	29.57	30.22	281,538	+0.85(+2.90%)
Apr 03, 2020	29.43	29.74	29.13	29.37	671,425	-0.20(-0.69%)
Apr 02, 2020	29.65	29.81	28.96	29.58	238,699	+0.01(+0.03%)
Apr 01, 2020	29.91	30.19	29.24	29.57	270,598	-1.15(-3.74%)
Mar 31, 2020	30.58	31.04	30.57	30.72	407,721	-0.05(-0.15%)
Mar 30, 2020	30.56	31.00	30.14	30.76	363,014	+0.35(+1.16%)
Mar 27, 2020	30.73	31.33	29.95	30.41	1,325,572	-0.59(-1.90%)
Mar 26, 2020	29.87	31.33	29.87	31.00	507,186	+1.20(+4.02%)
Mar 25, 2020	27.69	30.87	27.69	29.80	578,022	+2.03(+7.31%)
Mar 24, 2020	26.16	28.33	26.16	27.77	521,239	+2.16(+8.41%)
Mar 23, 2020	26.60	26.81	24.31	25.61	626,942	-1.25(-4.64%)
Mar 20, 2020	26.38	28.36	26.38	26.86	574,116	+0.58(+2.21%)
Mar 19, 2020	23.40	26.84	22.60	26.28	2,100,955	+1.92(+7.88%)
Mar 18, 2020	28.52	28.91	23.29	24.36	1,134,636	-5.02(-17.08%)
Mar 17, 2020	29.59	30.04	29.12	29.38	604,181	-0.41(-1.37%)
Mar 16, 2020	29.87	31.35	28.89	29.78	1,422,415	-1.72(-5.47%)
Mar 13, 2020	30.77	31.65	30.57	31.51	850,586	+1.12(+3.69%)
Mar 12, 2020	32.06	32.21	30.33	30.39	923,613	-2.43(-7.40%)
Mar 11, 2020	32.98	33.12	32.79	32.82	302,241	-0.52(-1.55%)
Mar 10, 2020	33.42	33.50	32.85	33.34	221,785	+0.34(+1.02%)
Mar 09, 2020	33.31	33.31	32.40	33.00	668,106	-0.82(-2.43%)
Mar 06, 2020	33.84	34.02	33.72	33.82	185,758	-0.31(-0.90%)
Mar 05, 2020	34.20	34.48	34.10	34.13	365,383	-0.38(-1.11%)
Mar 04, 2020	34.17	34.51	34.15	34.51	192,542	+0.60(+1.78%)
Mar 03, 2020	33.84	34.34	33.84	33.91	298,118	+0.09(+0.28%)

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.