SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.14	33.49	33.14	33.47	133,992	+0.35(+1.07%)
Jul 28, 2022	32.99	33.12	32.88	33.12	337,528	+0.16(+0.48%)
Jul 27, 2022	32.91	32.96	32.80	32.96	200,401	+0.16(+0.49%)
Jul 26, 2022	32.93	32.94	32.75	32.80	729,377	-0.05(-0.16%)
Jul 25, 2022	32.80	32.92	32.80	32.85	123,037	-0.03(-0.09%)
Jul 22, 2022	32.71	32.96	32.71	32.88	191,501	+0.19(+0.58%)
Jul 21, 2022	32.61	32.70	32.57	32.69	253,134	+0.06(+0.19%)
Jul 20, 2022	32.52	32.64	32.46	32.63	304,189	+0.13(+0.41%)
Jul 19, 2022	32.36	32.53	32.36	32.50	312,053	+0.12(+0.38%)
Jul 18, 2022	32.38	32.41	32.29	32.37	73,202	-0.01(-0.03%)
Jul 15, 2022	32.24	32.39	32.21	32.38	92,881	+0.25(+0.77%)
Jul 14, 2022	31.97	32.13	31.90	32.13	135,680	-0.08(-0.25%)
Jul 13, 2022	31.84	32.21	31.84	32.21	102,160	+0.04(+0.11%)
Jul 12, 2022	32.31	32.42	32.11	32.18	127,050	-0.08(-0.25%)
Jul 11, 2022	32.15	32.27	32.07	32.26	355,569	+0.12(+0.36%)
Jul 08, 2022	32.00	32.14	31.92	32.14	79,855	+0.08(+0.25%)
Jul 07, 2022	31.88	32.06	31.80	32.06	102,602	+0.27(+0.84%)
Jul 06, 2022	32.07	32.07	31.76	31.80	133,859	-0.17(-0.53%)
Jul 05, 2022	31.88	31.96	31.79	31.96	340,018	+0.01(+0.03%)
Jul 01, 2022	31.64	31.95	31.64	31.95	247,467	+0.36(+1.15%)
Jun 30, 2022	31.54	31.68	31.45	31.59	64,666	-0.04(-0.14%)
Jun 29, 2022	31.54	31.65	31.47	31.64	58,650	+0.19(+0.62%)
Jun 28, 2022	31.57	31.69	31.43	31.44	83,660	-0.13(-0.42%)
Jun 27, 2022	31.64	31.75	31.49	31.57	165,408	+0.01(+0.03%)
Jun 24, 2022	31.43	31.59	31.38	31.57	96,096	+0.20(+0.65%)
Jun 23, 2022	31.19	31.42	31.15	31.36	214,013	+0.19(+0.59%)
Jun 22, 2022	30.99	31.23	30.99	31.18	131,183	+0.16(+0.51%)
Jun 21, 2022	30.83	31.09	30.83	31.02	112,525	+0.34(+1.12%)
Jun 17, 2022	30.69	30.87	30.66	30.68	172,189	+0.01(+0.03%)
Jun 16, 2022	30.86	30.95	30.55	30.67	282,819	-0.50(-1.61%)
Jun 15, 2022	30.73	31.24	30.62	31.17	227,403	+0.63(+2.08%)
Jun 14, 2022	30.62	30.75	30.28	30.53	466,983	+0.04(+0.14%)
Jun 13, 2022	31.18	31.18	30.45	30.49	344,534	-1.06(-3.35%)
Jun 10, 2022	32.06	32.06	31.44	31.55	211,383	-0.74(-2.29%)
Jun 09, 2022	32.60	32.60	32.17	32.29	640,790	-0.33(-1.00%)
Jun 08, 2022	32.75	32.75	32.52	32.61	144,166	-0.10(-0.30%)
Jun 07, 2022	32.47	32.77	32.35	32.71	260,859	+0.26(+0.81%)
Jun 06, 2022	32.77	32.77	32.38	32.45	171,108	-0.15(-0.46%)
Jun 03, 2022	32.48	32.60	32.31	32.60	156,934	-0.06(-0.19%)
Jun 02, 2022	32.65	32.67	32.43	32.66	101,543	+0.02(+0.05%)
Jun 01, 2022	32.87	32.88	32.54	32.64	186,540	-0.12(-0.38%)
May 31, 2022	32.91	32.91	32.46	32.76	369,092	-0.23(-0.69%)
May 27, 2022	32.27	33.11	32.27	32.99	1,331,590	+0.77(+2.40%)
May 26, 2022	31.90	32.38	31.90	32.22	343,892	+0.32(+1.02%)
May 25, 2022	31.22	31.92	31.22	31.90	274,413	+0.65(+2.08%)
May 24, 2022	30.78	31.25	30.75	31.25	190,949	+0.40(+1.31%)
May 23, 2022	30.81	30.93	30.76	30.84	196,305	+0.07(+0.23%)
May 20, 2022	31.02	31.14	30.70	30.77	196,975	-0.22(-0.71%)
May 19, 2022	30.83	31.04	30.82	30.99	339,578	+0.18(+0.57%)
May 18, 2022	30.83	30.91	30.67	30.82	145,267	-0.21(-0.68%)
May 17, 2022	31.25	31.34	31.02	31.03	154,854	-0.16(-0.51%)
May 16, 2022	30.81	31.24	30.80	31.19	229,069	+0.32(+1.02%)
May 13, 2022	30.80	30.99	30.80	30.87	305,725	+0.18(+0.57%)
May 12, 2022	30.55	30.76	30.46	30.69	178,129	+0.11(+0.34%)
May 11, 2022	30.56	30.81	30.37	30.59	183,509	+0.04(+0.14%)
May 10, 2022	30.38	30.61	30.33	30.55	258,072	+0.30(+0.99%)
May 09, 2022	30.52	30.52	30.19	30.25	408,487	-0.39(-1.29%)
May 06, 2022	31.01	31.01	30.58	30.64	175,689	-0.33(-1.08%)
May 05, 2022	31.37	31.37	30.86	30.97	656,568	-0.53(-1.67%)
May 04, 2022	30.76	31.56	30.74	31.50	312,932	+0.65(+2.10%)
May 03, 2022	30.96	31.03	30.75	30.85	224,581	+0.12(+0.40%)

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.