Skip to main content

SPDR ICE Preferred Securities ETF (NY: PSK )

34.00 -0.02 (-0.06%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.29 29.38 29.20 29.30 137,843 +0.06(+0.20%)
Sep 29, 2016 29.50 29.54 29.23 29.24 141,553 -0.26(-0.90%)
Sep 28, 2016 29.43 29.50 29.43 29.50 84,453 +0.03(+0.11%)
Sep 27, 2016 29.44 29.50 29.39 29.47 92,585 -0.01(-0.04%)
Sep 26, 2016 29.47 29.51 29.42 29.49 111,722 -0.01(-0.04%)
Sep 23, 2016 29.43 29.50 29.41 29.50 82,014 +0.00(+0.00%)
Sep 22, 2016 29.36 29.51 29.34 29.50 152,208 +0.14(+0.46%)
Sep 21, 2016 29.24 29.37 29.23 29.36 74,073 +0.18(+0.62%)
Sep 20, 2016 29.24 29.25 29.16 29.18 144,898 +0.01(+0.02%)
Sep 19, 2016 29.14 29.22 29.12 29.18 198,788 +0.04(+0.13%)
Sep 16, 2016 29.25 29.27 29.06 29.14 149,473 -0.05(-0.17%)
Sep 15, 2016 29.14 29.23 29.07 29.19 102,722 +0.05(+0.17%)
Sep 14, 2016 29.07 29.21 28.13 29.14 123,761 +0.09(+0.31%)
Sep 13, 2016 29.09 29.23 29.01 29.05 213,347 -0.15(-0.50%)
Sep 12, 2016 29.17 29.39 29.12 29.19 191,938 +0.02(+0.07%)
Sep 09, 2016 29.52 29.52 29.16 29.17 211,328 -0.34(-1.16%)
Sep 08, 2016 29.52 29.59 29.51 29.52 124,965 -0.01(-0.04%)
Sep 07, 2016 29.52 29.56 29.51 29.53 141,258 +0.02(+0.06%)
Sep 06, 2016 29.56 29.61 29.46 29.51 197,239 -0.04(-0.15%)
Sep 02, 2016 29.51 29.56 29.56 29.56 118,807 +0.01(+0.04%)
Sep 01, 2016 29.51 29.55 29.44 29.54 202,618 -0.02(-0.06%)
Aug 31, 2016 29.50 29.59 29.50 29.56 73,624 +0.01(+0.02%)
Aug 30, 2016 29.46 29.57 29.46 29.56 55,601 +0.07(+0.24%)
Aug 29, 2016 29.52 29.54 29.47 29.49 94,072 -0.01(-0.04%)
Aug 26, 2016 29.44 29.50 29.41 29.50 72,282 +0.03(+0.11%)
Aug 25, 2016 29.50 29.50 29.43 29.47 161,266 +0.01(+0.02%)
Aug 24, 2016 29.51 29.57 29.43 29.46 110,042 -0.01(-0.02%)
Aug 23, 2016 29.43 29.47 29.41 29.47 121,180 +0.04(+0.15%)
Aug 22, 2016 29.38 29.42 29.34 29.42 202,699 +0.08(+0.28%)
Aug 19, 2016 29.42 29.45 29.33 29.34 1,194,572 -0.08(-0.26%)
Aug 18, 2016 29.47 29.47 29.41 29.42 118,373 +0.02(+0.06%)
Aug 17, 2016 29.36 29.52 29.34 29.40 202,973 +0.06(+0.19%)
Aug 16, 2016 29.36 29.51 29.31 29.34 131,025 -0.03(-0.09%)
Aug 15, 2016 29.49 30.06 29.35 29.37 381,978 -0.10(-0.32%)
Aug 12, 2016 29.58 29.63 29.40 29.46 416,956 -0.08(-0.28%)
Aug 11, 2016 29.62 29.68 29.52 29.54 233,375 -0.07(-0.24%)
Aug 10, 2016 29.65 29.80 29.57 29.61 405,780 +0.02(+0.06%)
Aug 09, 2016 29.70 29.74 29.59 29.59 264,426 -0.06(-0.19%)
Aug 08, 2016 29.50 29.65 29.50 29.65 162,498 +0.10(+0.34%)
Aug 05, 2016 29.55 29.55 29.44 29.55 88,627 +0.04(+0.13%)
Aug 04, 2016 29.49 29.52 29.44 29.51 78,691 +0.05(+0.17%)
Aug 03, 2016 29.44 29.47 29.41 29.46 84,836 +0.06(+0.22%)
Aug 02, 2016 29.49 29.49 29.38 29.40 80,532 -0.10(-0.32%)
Aug 01, 2016 29.54 29.55 29.44 29.49 128,763 -0.02(-0.06%)
Jul 29, 2016 29.44 29.51 29.40 29.51 138,613 +0.11(+0.39%)
Jul 28, 2016 29.39 29.45 29.39 29.40 830,544 -0.04(-0.15%)
Jul 27, 2016 29.45 29.45 29.38 29.44 119,917 +0.03(+0.09%)
Jul 26, 2016 29.40 29.63 29.35 29.42 123,665 +0.03(+0.11%)
Jul 25, 2016 29.44 29.44 29.31 29.38 120,732 -0.61(-2.03%)
Jul 22, 2016 29.33 29.99 29.33 29.99 128,567 +0.63(+2.14%)
Jul 21, 2016 29.37 29.42 29.33 29.37 191,796 +0.01(+0.02%)
Jul 20, 2016 29.44 29.44 29.33 29.36 161,279 -0.06(-0.19%)
Jul 19, 2016 29.42 29.44 29.37 29.42 284,061 +0.04(+0.15%)
Jul 18, 2016 29.48 29.48 29.36 29.37 222,625 -0.07(-0.24%)
Jul 15, 2016 29.36 29.44 29.32 29.44 112,214 +0.08(+0.26%)
Jul 14, 2016 29.43 30.29 29.32 29.37 289,177 +0.01(+0.02%)
Jul 13, 2016 29.39 29.40 29.33 29.36 176,735 +0.03(+0.09%)
Jul 12, 2016 29.36 29.40 29.33 29.33 350,567 -0.01(-0.04%)
Jul 11, 2016 29.30 29.40 29.29 29.35 144,347 +0.01(+0.02%)
Jul 08, 2016 29.26 29.40 29.25 29.34 269,095 +0.09(+0.30%)
Jul 07, 2016 29.19 29.28 29.17 29.25 156,629 +0.11(+0.37%)
Jul 06, 2016 29.20 29.25 29.07 29.14 190,677 -0.01(-0.02%)
Jul 05, 2016 29.30 29.33 29.14 29.15 157,197 -0.08(-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.