Skip to main content

SPDR ICE Preferred Securities ETF (NY: PSK )

33.63 -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.29 27.30 27.18 27.28 269,544 +0.04(+0.13%)
Oct 29, 2015 27.23 27.30 27.18 27.25 377,423 -0.01(-0.02%)
Oct 28, 2015 27.21 27.30 27.21 27.25 210,189 +0.02(+0.09%)
Oct 27, 2015 27.22 27.25 27.15 27.23 233,605 +0.01(+0.02%)
Oct 26, 2015 27.25 27.25 27.13 27.22 213,377 +0.01(+0.02%)
Oct 23, 2015 27.32 27.32 27.18 27.22 340,222 +0.02(+0.09%)
Oct 22, 2015 27.22 27.27 27.11 27.19 308,773 +0.02(+0.07%)
Oct 21, 2015 27.11 27.25 27.10 27.18 307,309 +0.05(+0.18%)
Oct 20, 2015 27.07 27.13 27.00 27.13 243,132 +0.04(+0.14%)
Oct 19, 2015 27.11 27.13 27.02 27.09 91,382 +0.07(+0.27%)
Oct 16, 2015 27.10 27.10 26.96 27.02 37,476 -0.04(-0.13%)
Oct 15, 2015 26.99 27.06 26.89 27.05 222,846 +0.10(+0.36%)
Oct 14, 2015 26.94 26.97 26.92 26.96 25,086 +0.05(+0.18%)
Oct 13, 2015 26.91 26.95 26.88 26.91 39,526 +0.04(+0.14%)
Oct 12, 2015 26.94 26.94 26.86 26.87 31,735 -0.02(-0.09%)
Oct 09, 2015 26.93 26.93 26.86 26.89 77,213 +0.02(+0.09%)
Oct 08, 2015 26.79 26.87 26.73 26.87 53,463 +0.04(+0.16%)
Oct 07, 2015 26.93 26.93 26.77 26.83 130,287 +0.02(+0.07%)
Oct 06, 2015 26.83 26.83 26.65 26.81 55,177 +0.01(+0.05%)
Oct 05, 2015 26.63 26.80 26.57 26.80 265,286 +0.16(+0.62%)
Oct 02, 2015 26.57 26.64 26.51 26.63 201,514 +0.01(+0.02%)
Oct 01, 2015 26.72 26.72 26.58 26.63 274,277 -0.08(-0.30%)
Sep 30, 2015 26.74 26.78 26.68 26.71 254,744 +0.05(+0.18%)
Sep 29, 2015 26.77 27.01 26.63 26.66 181,522 -0.10(-0.36%)
Sep 28, 2015 26.88 26.97 26.67 26.75 387,121 -0.06(-0.23%)
Sep 25, 2015 26.63 26.82 26.63 26.82 41,582 +0.05(+0.20%)
Sep 24, 2015 26.63 26.77 26.63 26.76 292,759 +0.04(+0.14%)
Sep 23, 2015 26.75 26.77 26.63 26.72 209,010 +0.01(+0.02%)
Sep 22, 2015 26.68 26.72 26.58 26.72 296,722 +0.01(+0.03%)
Sep 21, 2015 26.73 26.73 26.61 26.71 165,641 +0.08(+0.32%)
Sep 18, 2015 26.51 26.67 26.47 26.63 370,798 +0.02(+0.06%)
Sep 17, 2015 26.55 26.64 26.49 26.61 160,582 +0.07(+0.25%)
Sep 16, 2015 26.56 26.68 26.48 26.54 359,492 +0.00(+0.00%)
Sep 15, 2015 26.55 26.68 26.47 26.54 328,154 -0.07(-0.27%)
Sep 14, 2015 26.54 26.64 26.54 26.62 267,259 +0.05(+0.18%)
Sep 11, 2015 26.64 26.65 26.51 26.57 292,603 +0.00(+0.00%)
Sep 10, 2015 26.57 26.65 26.56 26.57 239,842 -0.05(-0.20%)
Sep 09, 2015 26.68 26.68 26.57 26.62 123,671 -0.02(-0.07%)
Sep 08, 2015 26.68 26.68 26.54 26.64 215,494 +0.05(+0.20%)
Sep 04, 2015 26.64 26.59 26.59 26.59 10,803 -0.08(-0.29%)
Sep 03, 2015 26.68 26.68 26.50 26.66 166,336 +0.07(+0.25%)
Sep 02, 2015 26.56 26.71 26.50 26.60 313,532 +0.02(+0.07%)
Sep 01, 2015 26.41 26.65 26.41 26.58 266,950 -0.02(-0.09%)
Aug 31, 2015 26.62 26.73 26.47 26.60 237,066 +0.04(+0.16%)
Aug 28, 2015 26.47 26.68 26.45 26.56 233,662 -0.03(-0.11%)
Aug 27, 2015 26.47 26.63 26.38 26.59 168,246 +0.26(+0.98%)
Aug 26, 2015 26.36 26.40 26.20 26.33 196,574 +0.11(+0.44%)
Aug 25, 2015 26.30 26.53 26.03 26.22 377,876 +0.20(+0.79%)
Aug 24, 2015 26.29 26.41 18.81 26.01 441,328 -0.60(-2.24%)
Aug 21, 2015 26.61 26.79 26.60 26.61 33,754 -0.09(-0.34%)
Aug 20, 2015 26.68 26.82 26.61 26.70 124,087 +0.02(+0.09%)
Aug 19, 2015 26.64 26.69 26.64 26.68 122,076 +0.01(+0.02%)
Aug 18, 2015 26.68 26.84 26.66 26.67 35,411 -0.07(-0.25%)
Aug 17, 2015 26.75 26.75 26.68 26.74 63,082 +0.02(+0.09%)
Aug 14, 2015 26.72 26.75 26.64 26.71 16,687 +0.04(+0.14%)
Aug 13, 2015 26.78 26.78 26.65 26.68 64,962 -0.08(-0.29%)
Aug 12, 2015 26.77 26.77 26.65 26.75 59,585 +0.02(+0.07%)
Aug 11, 2015 26.63 26.74 26.63 26.74 152,652 +0.02(+0.07%)
Aug 10, 2015 26.70 26.76 26.62 26.72 189,435 +0.07(+0.27%)
Aug 07, 2015 26.68 26.71 26.49 26.65 213,369 -0.04(-0.14%)
Aug 06, 2015 26.68 26.68 26.57 26.68 153,739 +0.04(+0.15%)
Aug 05, 2015 26.61 26.66 26.59 26.64 202,657 +0.03(+0.09%)
Aug 04, 2015 26.68 26.70 26.54 26.62 176,334 -0.02(-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.