SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	32.24	32.24	31.79	31.90	111,023	-0.20(-0.64%)
Aug 30, 2022	32.35	32.40	32.05	32.10	152,657	-0.17(-0.52%)
Aug 29, 2022	32.26	32.34	32.19	32.27	140,230	-0.08(-0.25%)
Aug 26, 2022	32.69	32.71	32.34	32.35	132,304	-0.28(-0.87%)
Aug 25, 2022	32.31	32.67	32.25	32.64	101,250	+0.41(+1.27%)
Aug 24, 2022	32.01	32.52	31.90	32.23	98,860	+0.26(+0.81%)
Aug 23, 2022	32.59	32.83	31.48	31.97	292,528	-0.69(-2.13%)
Aug 22, 2022	32.98	32.98	32.60	32.67	197,910	-0.34(-1.02%)
Aug 19, 2022	33.27	33.27	32.95	33.00	116,082	-0.37(-1.12%)
Aug 18, 2022	33.38	33.39	33.26	33.38	150,361	+0.10(+0.29%)
Aug 17, 2022	33.69	33.73	33.28	33.28	203,457	-0.54(-1.61%)
Aug 16, 2022	33.93	33.93	33.76	33.82	102,913	-0.12(-0.34%)
Aug 15, 2022	33.88	34.00	33.88	33.94	148,705	+0.02(+0.05%)
Aug 12, 2022	33.88	33.95	33.72	33.92	164,441	+0.17(+0.50%)
Aug 11, 2022	33.95	34.15	33.73	33.75	206,699	-0.14(-0.42%)
Aug 10, 2022	33.86	34.05	33.82	33.89	128,820	+0.20(+0.61%)
Aug 09, 2022	33.96	34.03	33.52	33.69	318,972	-0.35(-1.02%)
Aug 08, 2022	34.04	34.12	33.96	34.04	134,680	+0.12(+0.37%)
Aug 05, 2022	34.26	34.26	33.87	33.91	248,346	-0.44(-1.27%)
Aug 04, 2022	34.29	34.37	34.16	34.35	335,054	+0.04(+0.10%)
Aug 03, 2022	34.21	34.34	34.13	34.31	526,301	+0.12(+0.34%)
Aug 02, 2022	33.57	34.22	33.52	34.20	145,874	+0.51(+1.51%)
Aug 01, 2022	33.54	33.69	33.53	33.69	94,976	+0.21(+0.64%)
Jul 29, 2022	33.15	33.49	33.15	33.48	133,969	+0.35(+1.07%)
Jul 28, 2022	33.00	33.13	32.89	33.12	337,470	+0.16(+0.48%)
Jul 27, 2022	32.92	32.96	32.80	32.96	200,366	+0.16(+0.49%)
Jul 26, 2022	32.93	32.94	32.76	32.80	729,250	-0.05(-0.16%)
Jul 25, 2022	32.80	32.93	32.80	32.86	123,015	-0.03(-0.09%)
Jul 22, 2022	32.71	32.96	32.71	32.88	191,467	+0.19(+0.58%)
Jul 21, 2022	32.62	32.70	32.58	32.70	253,090	+0.06(+0.19%)
Jul 20, 2022	32.53	32.64	32.47	32.63	304,136	+0.13(+0.41%)
Jul 19, 2022	32.37	32.54	32.37	32.50	311,998	+0.12(+0.38%)
Jul 18, 2022	32.39	32.42	32.30	32.38	73,189	-0.01(-0.03%)
Jul 15, 2022	32.24	32.39	32.22	32.39	92,865	+0.25(+0.77%)
Jul 14, 2022	31.98	32.14	31.91	32.14	135,657	-0.08(-0.25%)
Jul 13, 2022	31.85	32.22	31.85	32.22	102,142	+0.04(+0.11%)
Jul 12, 2022	32.31	32.43	32.11	32.18	127,027	-0.08(-0.25%)
Jul 11, 2022	32.16	32.28	32.08	32.26	355,507	+0.12(+0.36%)
Jul 08, 2022	32.00	32.15	31.93	32.15	79,841	+0.08(+0.25%)
Jul 07, 2022	31.88	32.07	31.80	32.07	102,585	+0.27(+0.84%)
Jul 06, 2022	32.08	32.08	31.77	31.80	133,836	-0.17(-0.53%)
Jul 05, 2022	31.89	31.97	31.79	31.97	339,959	+0.01(+0.03%)
Jul 01, 2022	31.65	31.96	31.65	31.96	247,424	+0.36(+1.15%)
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%)

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.