SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	31.54	31.69	31.45	31.60	64,654	-0.04(-0.14%)
Jun 29, 2022	31.54	31.66	31.47	31.64	58,640	+0.19(+0.62%)
Jun 28, 2022	31.57	31.69	31.44	31.45	83,645	-0.13(-0.42%)
Jun 27, 2022	31.64	31.76	31.49	31.58	165,379	+0.01(+0.03%)
Jun 24, 2022	31.44	31.60	31.39	31.57	96,079	+0.20(+0.65%)
Jun 23, 2022	31.19	31.43	31.16	31.37	213,976	+0.19(+0.59%)
Jun 22, 2022	31.00	31.24	31.00	31.18	131,160	+0.16(+0.51%)
Jun 21, 2022	30.83	31.09	30.83	31.02	112,506	+0.34(+1.12%)
Jun 17, 2022	30.70	30.87	30.66	30.68	172,159	+0.01(+0.03%)
Jun 16, 2022	30.87	30.95	30.56	30.67	282,770	-0.50(-1.61%)
Jun 15, 2022	30.73	31.24	30.63	31.17	227,363	+0.63(+2.08%)
Jun 14, 2022	30.63	30.75	30.28	30.54	466,902	+0.04(+0.14%)
Jun 13, 2022	31.18	31.18	30.45	30.50	344,473	-1.06(-3.35%)
Jun 10, 2022	32.06	32.06	31.45	31.55	211,346	-0.74(-2.29%)
Jun 09, 2022	32.60	32.60	32.18	32.29	640,678	-0.33(-1.00%)
Jun 08, 2022	32.75	32.75	32.52	32.62	144,140	-0.10(-0.30%)
Jun 07, 2022	32.48	32.78	32.36	32.72	260,813	+0.26(+0.81%)
Jun 06, 2022	32.78	32.78	32.38	32.45	171,078	-0.15(-0.46%)
Jun 03, 2022	32.49	32.60	32.32	32.60	156,907	-0.06(-0.19%)
Jun 02, 2022	32.65	32.67	32.43	32.66	101,525	+0.02(+0.05%)
Jun 01, 2022	32.88	32.88	32.55	32.65	186,507	-0.12(-0.38%)
May 31, 2022	32.92	32.92	32.46	32.77	369,027	-0.23(-0.69%)
May 27, 2022	32.28	33.11	32.28	33.00	1,331,358	+0.77(+2.40%)
May 26, 2022	31.91	32.38	31.91	32.23	343,832	+0.32(+1.02%)
May 25, 2022	31.23	31.93	31.23	31.90	274,365	+0.65(+2.08%)
May 24, 2022	30.79	31.25	30.75	31.25	190,916	+0.40(+1.31%)
May 23, 2022	30.81	30.94	30.77	30.85	196,271	+0.07(+0.23%)
May 20, 2022	31.02	31.15	30.71	30.78	196,940	-0.22(-0.71%)
May 19, 2022	30.84	31.04	30.82	31.00	339,518	+0.18(+0.57%)
May 18, 2022	30.84	30.91	30.67	30.82	145,242	-0.21(-0.68%)
May 17, 2022	31.25	31.35	31.03	31.03	154,827	-0.16(-0.51%)
May 16, 2022	30.81	31.24	30.80	31.19	229,029	+0.32(+1.02%)
May 13, 2022	30.80	31.00	30.80	30.87	305,671	+0.18(+0.57%)
May 12, 2022	30.56	30.77	30.46	30.70	178,098	+0.11(+0.34%)
May 11, 2022	30.57	30.81	30.37	30.59	183,477	+0.04(+0.14%)
May 10, 2022	30.38	30.61	30.33	30.55	258,027	+0.30(+0.99%)
May 09, 2022	30.52	30.52	30.20	30.25	408,416	-0.39(-1.29%)
May 06, 2022	31.02	31.02	30.59	30.65	175,658	-0.33(-1.08%)
May 05, 2022	31.37	31.37	30.87	30.98	656,453	-0.53(-1.67%)
May 04, 2022	30.77	31.57	30.74	31.51	312,878	+0.65(+2.10%)
May 03, 2022	30.96	31.03	30.75	30.86	224,542	+0.12(+0.40%)
May 02, 2022	31.43	31.43	30.72	30.73	802,491	-0.80(-2.53%)
Apr 29, 2022	31.56	31.63	31.36	31.53	140,017	-0.31(-0.96%)
Apr 28, 2022	31.39	31.86	31.17	31.84	250,861	+0.39(+1.25%)
Apr 27, 2022	31.86	31.89	31.31	31.45	268,859	-0.39(-1.23%)
Apr 26, 2022	31.96	31.96	31.79	31.84	127,650	-0.17(-0.52%)
Apr 25, 2022	31.85	32.00	31.79	32.00	173,197	+0.19(+0.60%)
Apr 22, 2022	31.90	31.96	31.68	31.81	301,445	-0.13(-0.41%)
Apr 21, 2022	32.30	32.33	31.94	31.94	244,715	-0.33(-1.03%)
Apr 20, 2022	32.17	32.34	32.17	32.27	209,026	+0.14(+0.43%)
Apr 19, 2022	32.15	32.23	32.07	32.13	430,167	-0.12(-0.38%)
Apr 18, 2022	32.41	32.45	32.24	32.26	191,775	-0.15(-0.46%)
Apr 14, 2022	32.42	32.49	32.29	32.41	304,133	-0.09(-0.27%)
Apr 13, 2022	32.40	32.57	32.40	32.49	177,200	+0.08(+0.24%)
Apr 12, 2022	32.61	32.72	32.36	32.41	154,073	-0.07(-0.21%)
Apr 11, 2022	32.75	32.79	32.48	32.48	164,216	-0.38(-1.17%)
Apr 08, 2022	33.14	33.14	32.84	32.87	183,788	-0.21(-0.63%)
Apr 07, 2022	33.04	33.27	32.91	33.08	157,848	+0.09(+0.26%)
Apr 06, 2022	33.07	33.09	32.92	32.99	128,699	-0.21(-0.63%)
Apr 05, 2022	33.75	33.75	33.20	33.20	180,588	-0.57(-1.68%)
Apr 04, 2022	33.80	33.82	33.69	33.77	182,322	+0.03(+0.10%)

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.