Skip to main content

SPDR ICE Preferred Securities ETF (NY: PSK )

33.78 -0.12 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.21 29.58 29.21 29.55 188,392 +0.24(+0.80%)
Jan 30, 2018 29.42 29.43 29.30 29.31 186,800 -0.15(-0.49%)
Jan 29, 2018 29.75 29.81 29.46 29.46 292,214 -0.39(-1.32%)
Jan 26, 2018 29.95 30.00 29.76 29.85 246,320 -0.10(-0.32%)
Jan 25, 2018 29.98 30.00 29.89 29.95 106,909 -0.03(-0.09%)
Jan 24, 2018 30.02 30.02 29.95 29.98 151,528 -0.08(-0.25%)
Jan 23, 2018 29.93 30.05 29.93 30.05 130,767 +0.09(+0.30%)
Jan 22, 2018 29.88 29.98 29.88 29.96 123,377 -0.02(-0.07%)
Jan 19, 2018 29.92 30.04 29.89 29.98 137,657 +0.03(+0.12%)
Jan 18, 2018 30.11 30.11 29.93 29.95 361,848 -0.13(-0.44%)
Jan 17, 2018 30.22 30.22 30.08 30.08 688,146 -0.08(-0.25%)
Jan 16, 2018 30.26 30.27 30.16 30.16 649,361 -0.08(-0.25%)
Jan 12, 2018 30.23 30.23 30.23 0 -0.06(-0.21%)
Jan 11, 2018 30.29 30.32 30.18 30.29 348,961 +0.00(+0.00%)
Jan 10, 2018 30.29 952,884 -0.01(-0.02%)
Jan 09, 2018 30.32 30.33 30.24 30.30 87,063 -0.01(-0.05%)
Jan 08, 2018 30.26 30.34 30.21 30.31 168,137 +0.09(+0.30%)
Jan 05, 2018 30.20 30.26 30.18 30.22 119,951 +0.03(+0.11%)
Jan 04, 2018 30.11 30.25 30.11 30.19 108,644 +0.08(+0.28%)
Jan 03, 2018 30.02 30.20 30.02 30.11 285,105 -0.04(-0.14%)
Jan 02, 2018 30.50 30.51 30.03 30.15 233,916 -0.31(-1.02%)
Dec 29, 2017 30.46 30.46 30.46 0 -0.05(-0.17%)
Dec 28, 2017 30.48 30.54 30.47 30.51 144,999 +0.02(+0.08%)
Dec 27, 2017 30.51 30.51 30.47 30.49 101,763 -0.03(-0.09%)
Dec 26, 2017 30.61 30.74 30.47 30.51 91,197 -0.02(-0.07%)
Dec 22, 2017 30.68 30.71 30.52 30.54 52,876 -0.01(-0.02%)
Dec 21, 2017 30.54 30.60 30.51 30.54 75,452 -0.08(-0.25%)
Dec 20, 2017 30.67 30.68 30.60 30.62 148,952 +0.04(+0.14%)
Dec 19, 2017 30.60 30.63 30.55 30.58 87,591 -0.06(-0.18%)
Dec 18, 2017 30.58 30.66 30.57 30.63 105,261 +0.06(+0.20%)
Dec 15, 2017 30.70 30.76 30.56 30.57 123,321 +0.02(+0.06%)
Dec 14, 2017 30.58 30.67 30.51 30.55 96,454 +0.03(+0.11%)
Dec 13, 2017 30.61 30.62 30.47 30.52 104,789 -0.09(-0.31%)
Dec 12, 2017 30.65 30.68 30.59 30.61 105,827 -0.08(-0.25%)
Dec 11, 2017 30.78 30.78 30.68 30.69 94,002 -0.02(-0.07%)
Dec 08, 2017 30.70 30.74 30.67 30.71 140,505 -0.01(-0.02%)
Dec 07, 2017 30.63 30.72 30.62 30.72 175,862 +0.07(+0.22%)
Dec 06, 2017 30.61 30.68 30.61 30.65 95,899 -0.01(-0.04%)
Dec 05, 2017 30.62 30.66 30.60 30.66 178,385 +0.02(+0.07%)
Dec 04, 2017 30.61 30.65 30.55 30.64 82,190 +0.03(+0.09%)
Dec 01, 2017 30.52 30.61 30.51 30.61 57,945 +0.03(+0.11%)
Nov 30, 2017 30.51 30.66 30.51 30.58 135,363 +0.03(+0.11%)
Nov 29, 2017 30.58 30.62 30.48 30.55 64,834 -0.05(-0.18%)
Nov 28, 2017 30.74 30.74 30.57 30.60 52,052 -0.06(-0.20%)
Nov 27, 2017 30.66 30.70 30.66 30.66 42,688 -0.04(-0.13%)
Nov 24, 2017 30.66 30.70 30.60 30.70 87,244 +0.11(+0.36%)
Nov 22, 2017 30.51 30.63 30.51 30.59 64,785 +0.03(+0.09%)
Nov 21, 2017 30.57 30.59 30.55 30.57 120,948 -0.02(-0.07%)
Nov 20, 2017 30.55 30.61 30.51 30.59 135,441 +0.11(+0.36%)
Nov 17, 2017 30.38 30.57 30.37 30.48 41,200 +0.11(+0.36%)
Nov 16, 2017 30.31 30.39 30.29 30.37 72,087 +0.12(+0.38%)
Nov 15, 2017 30.22 30.29 30.16 30.25 120,046 -0.03(-0.11%)
Nov 14, 2017 30.24 30.31 30.24 30.29 53,754 -0.01(-0.02%)
Nov 13, 2017 30.24 30.31 30.22 30.29 54,227 +0.03(+0.11%)
Nov 10, 2017 30.23 30.26 30.20 30.26 75,807 +0.01(+0.04%)
Nov 09, 2017 30.26 30.27 30.19 30.25 74,144 -0.08(-0.27%)
Nov 08, 2017 30.31 30.35 30.27 30.33 68,758 -0.03(-0.09%)
Nov 07, 2017 30.38 30.38 30.33 30.36 102,890 +0.03(+0.11%)
Nov 06, 2017 30.38 30.41 30.31 30.32 69,771 -0.06(-0.20%)
Nov 03, 2017 30.42 30.44 30.31 30.38 69,420 -0.05(-0.18%)
Nov 02, 2017 30.46 30.49 30.35 30.44 92,472 -0.03(-0.09%)
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.