SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.40	33.71	33.40	33.67	125,925	+0.11(+0.33%)
May 28, 2020	33.50	33.69	33.47	33.56	162,050	+0.10(+0.29%)
May 27, 2020	33.45	33.54	33.28	33.47	215,761	+0.16(+0.48%)
May 26, 2020	33.64	33.64	33.31	33.31	260,068	+0.13(+0.38%)
May 22, 2020	33.19	33.20	33.04	33.18	163,665	+0.06(+0.19%)
May 21, 2020	32.93	33.16	32.93	33.12	234,754	+0.08(+0.24%)
May 20, 2020	32.99	33.08	32.93	33.04	221,440	+0.10(+0.29%)
May 19, 2020	32.76	32.99	32.76	32.94	150,588	+0.10(+0.31%)
May 18, 2020	32.95	32.98	32.78	32.84	211,791	+0.14(+0.41%)
May 15, 2020	32.62	32.77	32.52	32.70	118,377	-0.06(-0.17%)
May 14, 2020	32.75	32.92	32.21	32.76	802,558	-0.08(-0.24%)
May 13, 2020	33.08	33.15	32.83	32.84	1,277,476	-0.34(-1.03%)
May 12, 2020	33.31	33.31	33.13	33.18	319,088	-0.10(-0.31%)
May 11, 2020	33.16	33.28	33.03	33.28	170,462	+0.13(+0.38%)
May 08, 2020	33.18	33.23	33.05	33.16	129,070	+0.09(+0.26%)
May 07, 2020	33.10	33.35	33.01	33.07	112,574	+0.01(+0.02%)
May 06, 2020	33.14	33.14	32.92	33.06	104,719	-0.02(-0.05%)
May 05, 2020	33.20	33.28	33.00	33.08	272,748	-0.05(-0.14%)
May 04, 2020	32.92	33.20	32.92	33.12	128,592	+0.06(+0.19%)
May 01, 2020	32.88	33.21	32.88	33.06	182,535	-0.19(-0.57%)
Apr 30, 2020	33.13	33.33	33.09	33.25	436,782	-0.04(-0.12%)
Apr 29, 2020	33.12	33.29	32.97	33.29	263,667	+0.28(+0.84%)
Apr 28, 2020	33.01	33.20	32.93	33.01	132,653	-0.02(-0.05%)
Apr 27, 2020	33.03	33.09	32.80	33.03	685,676	+0.06(+0.19%)
Apr 24, 2020	32.97	32.97	32.76	32.97	162,221	+0.07(+0.22%)
Apr 23, 2020	32.49	32.91	32.47	32.90	225,330	+0.36(+1.12%)
Apr 22, 2020	33.13	33.13	32.53	32.53	333,742	-0.03(-0.10%)
Apr 21, 2020	32.29	32.79	31.92	32.56	990,175	-0.34(-1.03%)
Apr 20, 2020	32.85	32.99	32.73	32.90	936,126	-0.20(-0.60%)
Apr 17, 2020	33.18	33.18	32.80	33.10	1,750,329	+0.43(+1.31%)
Apr 16, 2020	32.49	32.81	32.43	32.67	382,376	+0.08(+0.24%)
Apr 15, 2020	31.93	32.95	31.93	32.59	671,031	-0.06(-0.17%)
Apr 14, 2020	32.92	32.92	32.48	32.65	350,519	+0.12(+0.36%)
Apr 13, 2020	32.75	32.93	31.90	32.53	356,058	-0.46(-1.39%)
Apr 09, 2020	32.28	33.05	31.94	32.99	435,371	+1.26(+3.97%)
Apr 08, 2020	31.28	32.27	31.27	31.73	204,273	+0.51(+1.65%)
Apr 07, 2020	30.88	31.29	30.64	31.22	281,933	+0.84(+2.76%)
Apr 06, 2020	29.72	30.55	29.72	30.38	280,088	+0.85(+2.90%)
Apr 03, 2020	29.59	29.90	29.28	29.52	667,965	-0.21(-0.69%)
Apr 02, 2020	29.80	29.97	29.11	29.73	237,469	+0.01(+0.03%)
Apr 01, 2020	30.06	30.35	29.39	29.72	269,203	-1.16(-3.74%)
Mar 31, 2020	30.73	31.20	30.73	30.88	405,620	-0.05(-0.15%)
Mar 30, 2020	30.72	31.16	30.29	30.92	361,143	+0.35(+1.16%)
Mar 27, 2020	30.88	31.49	30.10	30.57	1,318,741	-0.59(-1.90%)
Mar 26, 2020	30.03	31.49	30.03	31.16	504,572	+1.21(+4.02%)
Mar 25, 2020	27.84	31.03	27.84	29.95	575,043	+2.04(+7.31%)
Mar 24, 2020	26.30	28.47	26.30	27.91	518,553	+2.17(+8.41%)
Mar 23, 2020	26.74	26.95	24.44	25.75	623,711	-1.25(-4.64%)
Mar 20, 2020	26.52	28.51	26.52	27.00	571,158	+0.58(+2.21%)
Mar 19, 2020	23.52	26.98	22.71	26.42	2,090,128	+1.93(+7.88%)
Mar 18, 2020	28.66	29.06	23.42	24.49	1,128,789	-5.04(-17.08%)
Mar 17, 2020	29.74	30.19	29.27	29.53	601,068	-0.41(-1.37%)
Mar 16, 2020	30.03	31.51	29.04	29.94	1,415,085	-1.73(-5.47%)
Mar 13, 2020	30.93	31.81	30.73	31.67	846,202	+1.13(+3.69%)
Mar 12, 2020	32.22	32.38	30.49	30.55	918,854	-2.44(-7.40%)
Mar 11, 2020	33.15	33.29	32.96	32.99	300,684	-0.52(-1.55%)
Mar 10, 2020	33.59	33.67	33.02	33.51	220,642	+0.34(+1.02%)
Mar 09, 2020	33.48	33.48	32.57	33.17	664,663	-0.83(-2.43%)
Mar 06, 2020	34.02	34.19	33.90	34.00	184,801	-0.31(-0.90%)
Mar 05, 2020	34.37	34.66	34.28	34.30	363,500	-0.39(-1.11%)
Mar 04, 2020	34.34	34.69	34.33	34.69	191,550	+0.61(+1.78%)
Mar 03, 2020	34.02	34.52	34.02	34.08	296,582	+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.