Skip to main content

SPDR ICE Preferred Securities ETF (NY: PSK )

33.84 +0.21 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 27.64 27.73 27.53 27.71 67,719 +0.19(+0.70%)
Jan 28, 2016 27.52 27.60 27.47 27.52 79,588 +0.02(+0.09%)
Jan 27, 2016 27.66 27.66 27.43 27.50 130,147 +0.06(+0.20%)
Jan 26, 2016 27.50 27.52 27.41 27.44 189,566 +0.02(+0.07%)
Jan 25, 2016 27.63 27.94 27.41 27.42 214,480 -0.13(-0.47%)
Jan 22, 2016 27.47 27.63 27.27 27.55 1,367,765 +0.18(+0.66%)
Jan 21, 2016 27.51 27.94 27.17 27.37 328,280 -0.17(-0.63%)
Jan 20, 2016 27.50 27.57 27.18 27.55 688,031 -0.02(-0.09%)
Jan 19, 2016 27.50 27.64 27.47 27.57 160,106 +0.04(+0.14%)
Jan 15, 2016 27.53 27.53 27.53 27.53 121,235 -0.10(-0.36%)
Jan 14, 2016 27.61 27.68 27.53 27.63 173,254 +0.01(+0.04%)
Jan 13, 2016 27.74 27.74 27.59 27.62 244,824 -0.09(-0.34%)
Jan 12, 2016 27.81 27.83 27.65 27.71 139,886 +0.01(+0.04%)
Jan 11, 2016 27.85 27.92 27.68 27.70 204,480 -0.10(-0.36%)
Jan 08, 2016 27.76 27.83 27.65 27.80 95,834 +0.12(+0.43%)
Jan 07, 2016 27.78 27.86 27.68 27.68 65,388 -0.18(-0.65%)
Jan 06, 2016 27.86 27.91 27.75 27.86 81,214 -0.09(-0.31%)
Jan 05, 2016 27.91 28.01 27.73 27.95 841,594 +0.12(+0.45%)
Jan 04, 2016 27.67 27.85 27.52 27.83 162,032 +0.07(+0.26%)
Dec 31, 2015 27.71 27.75 27.75 27.75 120,591 +0.02(+0.06%)
Dec 30, 2015 27.63 27.75 27.60 27.74 88,653 +0.09(+0.34%)
Dec 29, 2015 27.66 27.79 27.52 27.65 147,065 +0.05(+0.18%)
Dec 28, 2015 27.45 27.65 27.39 27.60 154,215 +0.17(+0.61%)
Dec 24, 2015 27.45 27.43 27.43 27.43 40,089 +0.01(+0.02%)
Dec 23, 2015 27.42 27.52 27.34 27.42 139,180 +0.07(+0.27%)
Dec 22, 2015 27.34 27.42 27.29 27.35 232,950 +0.05(+0.18%)
Dec 21, 2015 27.24 27.34 27.20 27.30 281,845 +0.06(+0.23%)
Dec 18, 2015 27.49 27.49 27.17 27.24 79,469 -0.04(-0.14%)
Dec 17, 2015 27.19 27.29 27.04 27.27 80,106 +0.18(+0.65%)
Dec 16, 2015 26.94 27.19 26.92 27.10 111,421 +0.24(+0.91%)
Dec 15, 2015 26.70 26.98 26.70 26.85 243,953 +0.17(+0.63%)
Dec 14, 2015 27.34 27.34 26.65 26.68 238,073 -0.59(-2.16%)
Dec 11, 2015 27.29 27.40 27.27 27.27 57,370 -0.11(-0.40%)
Dec 10, 2015 27.36 27.42 27.36 27.38 63,054 -0.03(-0.11%)
Dec 09, 2015 27.46 27.47 27.38 27.41 50,868 +0.02(+0.09%)
Dec 08, 2015 27.43 27.46 27.38 27.39 42,761 -0.01(-0.04%)
Dec 07, 2015 27.51 27.73 27.38 27.40 168,717 -0.07(-0.24%)
Dec 04, 2015 27.54 27.71 27.44 27.47 140,416 -0.01(-0.02%)
Dec 03, 2015 27.51 27.55 27.38 27.48 237,817 -0.01(-0.02%)
Dec 02, 2015 27.59 27.59 27.47 27.48 785,421 -0.09(-0.31%)
Dec 01, 2015 27.51 27.57 27.50 27.57 133,023 +0.07(+0.27%)
Nov 30, 2015 27.59 27.59 27.49 27.49 129,617 -0.07(-0.27%)
Nov 27, 2015 27.57 27.59 27.47 27.57 175,067 +0.06(+0.21%)
Nov 25, 2015 27.51 27.51 27.51 27.51 140,416 +0.07(+0.27%)
Nov 24, 2015 27.39 27.43 27.27 27.43 216,794 +0.09(+0.31%)
Nov 23, 2015 27.32 27.40 27.30 27.35 313,007 -0.01(-0.02%)
Nov 20, 2015 27.33 27.38 27.29 27.35 277,898 +0.03(+0.11%)
Nov 19, 2015 27.34 27.35 27.27 27.32 313,135 +0.01(+0.04%)
Nov 18, 2015 27.33 27.35 27.25 27.31 447,344 +0.02(+0.07%)
Nov 17, 2015 27.32 27.32 27.25 27.29 306,342 -0.02(-0.09%)
Nov 16, 2015 27.28 27.39 27.26 27.32 167,700 -0.02(-0.09%)
Nov 13, 2015 27.27 27.39 27.27 27.34 441,765 -0.02(-0.07%)
Nov 12, 2015 27.32 27.41 27.28 27.36 438,931 -0.03(-0.11%)
Nov 11, 2015 27.35 27.45 27.25 27.39 297,796 +0.05(+0.20%)
Nov 10, 2015 27.25 27.37 27.09 27.34 302,809 +0.12(+0.44%)
Nov 09, 2015 27.26 27.26 27.08 27.22 333,676 -0.04(-0.15%)
Nov 06, 2015 27.41 27.41 27.15 27.26 243,301 -0.17(-0.62%)
Nov 05, 2015 27.37 27.44 27.35 27.43 294,188 +0.04(+0.13%)
Nov 04, 2015 27.42 27.43 27.29 27.39 299,359 +0.04(+0.16%)
Nov 03, 2015 27.37 27.41 27.29 27.35 320,239 +0.04(+0.16%)
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.