SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	36.90	36.90	36.75	36.80	159,758	-0.01(-0.02%)
Aug 30, 2021	36.86	36.92	36.80	36.81	91,850	-0.04(-0.11%)
Aug 27, 2021	36.71	36.85	36.66	36.85	89,607	+0.21(+0.58%)
Aug 26, 2021	36.78	36.80	36.64	36.64	157,545	-0.16(-0.44%)
Aug 25, 2021	36.77	36.82	36.77	36.80	91,842	-0.01(-0.02%)
Aug 24, 2021	36.70	36.81	36.70	36.81	79,029	+0.04(+0.11%)
Aug 23, 2021	36.85	36.85	36.75	36.77	94,892	+0.01(+0.02%)
Aug 20, 2021	36.78	36.79	36.74	36.76	47,693	+0.08(+0.23%)
Aug 19, 2021	36.63	36.69	36.56	36.68	99,785	-0.04(-0.11%)
Aug 18, 2021	36.69	36.74	36.67	36.72	86,238	-0.03(-0.07%)
Aug 17, 2021	36.72	36.87	36.72	36.74	103,226	-0.11(-0.30%)
Aug 16, 2021	36.85	36.89	36.83	36.85	78,225	-0.02(-0.05%)
Aug 13, 2021	36.87	36.91	36.82	36.87	108,797	+0.08(+0.23%)
Aug 12, 2021	36.74	36.85	36.72	36.79	64,375	+0.07(+0.18%)
Aug 11, 2021	36.69	36.79	36.69	36.72	179,976	+0.03(+0.07%)
Aug 10, 2021	36.78	36.86	36.50	36.69	163,148	-0.17(-0.46%)
Aug 09, 2021	37.05	37.05	36.85	36.86	119,401	-0.18(-0.48%)
Aug 06, 2021	37.05	37.06	37.00	37.04	118,849	+0.01(+0.02%)
Aug 05, 2021	37.01	37.07	36.99	37.03	68,111	+0.08(+0.21%)
Aug 04, 2021	36.99	36.99	36.93	36.96	104,597	+0.02(+0.05%)
Aug 03, 2021	36.92	37.02	36.91	36.94	117,963	-0.02(-0.05%)
Aug 02, 2021	36.86	36.97	36.86	36.96	279,130	+0.08(+0.23%)
Jul 30, 2021	36.84	36.89	36.76	36.87	166,610	+0.14(+0.39%)
Jul 29, 2021	36.57	36.76	36.57	36.73	75,960	+0.13(+0.37%)
Jul 28, 2021	36.56	36.64	36.52	36.59	146,418	+0.01(+0.02%)
Jul 27, 2021	36.69	36.69	36.47	36.59	141,473	-0.04(-0.11%)
Jul 26, 2021	36.64	36.69	36.62	36.63	150,197	-0.07(-0.18%)
Jul 23, 2021	36.61	36.72	36.61	36.69	68,224	+0.06(+0.16%)
Jul 22, 2021	36.66	36.71	36.64	36.64	93,657	-0.08(-0.23%)
Jul 21, 2021	36.69	36.76	36.69	36.72	132,877	-0.03(-0.09%)
Jul 20, 2021	36.75	36.79	36.70	36.75	143,834	+0.12(+0.32%)
Jul 19, 2021	36.75	36.75	36.59	36.64	221,882	-0.15(-0.41%)
Jul 16, 2021	36.86	36.86	36.77	36.79	99,625	-0.03(-0.09%)
Jul 15, 2021	36.93	36.93	36.82	36.82	101,561	-0.04(-0.11%)
Jul 14, 2021	36.82	36.90	36.82	36.86	137,290	+0.00(+0.00%)
Jul 13, 2021	36.95	37.01	36.80	36.86	163,144	-0.14(-0.39%)
Jul 12, 2021	37.02	37.05	36.99	37.01	148,040	-0.03(-0.07%)
Jul 09, 2021	36.95	37.07	36.95	37.03	139,819	+0.02(+0.05%)
Jul 08, 2021	37.03	37.06	36.97	37.01	126,752	-0.08(-0.23%)
Jul 07, 2021	37.11	37.11	37.02	37.10	96,966	+0.07(+0.18%)
Jul 06, 2021	36.98	37.05	36.95	37.03	131,143	+0.03(+0.07%)
Jul 02, 2021	37.04	37.04	36.99	37.01	134,396	+0.03(+0.07%)
Jul 01, 2021	37.09	37.09	36.95	36.98	150,278	+0.00(+0.00%)
Jun 30, 2021	36.88	37.01	36.84	36.98	188,762	+0.15(+0.41%)
Jun 29, 2021	36.75	36.87	36.75	36.83	103,573	+0.03(+0.09%)
Jun 28, 2021	36.81	36.84	36.75	36.80	128,277	-0.02(-0.05%)
Jun 25, 2021	36.88	36.92	36.79	36.81	133,318	-0.08(-0.23%)
Jun 24, 2021	36.87	36.95	36.86	36.90	385,048	-0.02(-0.05%)
Jun 23, 2021	36.90	36.92	36.88	36.91	205,599	+0.03(+0.09%)
Jun 22, 2021	36.79	36.90	36.79	36.88	158,361	+0.08(+0.23%)
Jun 21, 2021	36.84	36.84	36.77	36.80	123,046	+0.01(+0.02%)
Jun 18, 2021	36.79	36.79	36.74	36.79	152,665	-0.01(-0.02%)
Jun 17, 2021	36.73	36.80	36.69	36.80	231,529	+0.09(+0.25%)
Jun 16, 2021	36.78	36.78	36.65	36.70	221,306	-0.01(-0.02%)
Jun 15, 2021	36.72	36.77	36.69	36.71	360,048	+0.00(+0.00%)
Jun 14, 2021	36.75	36.75	36.67	36.71	120,323	+0.03(+0.07%)
Jun 11, 2021	36.68	36.69	36.60	36.69	107,575	+0.05(+0.14%)
Jun 10, 2021	36.59	36.65	36.56	36.64	341,106	+0.05(+0.14%)
Jun 09, 2021	36.58	36.66	36.57	36.59	119,824	+0.03(+0.07%)
Jun 08, 2021	36.64	36.64	36.55	36.56	99,926	-0.01(-0.02%)
Jun 07, 2021	36.59	36.60	36.55	36.57	74,800	-0.03(-0.07%)
Jun 04, 2021	36.56	36.60	36.54	36.60	112,307	+0.05(+0.14%)
Jun 03, 2021	36.53	36.55	36.46	36.55	118,794	+0.02(+0.05%)
Jun 02, 2021	36.34	36.55	36.34	36.53	221,021	+0.11(+0.30%)

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.