SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.67	30.87	30.67	30.85	154,512	+0.12(+0.38%)
Jan 30, 2019	30.69	30.75	30.53	30.73	65,826	+0.15(+0.50%)
Jan 29, 2019	30.59	30.66	30.52	30.57	69,509	+0.07(+0.22%)
Jan 28, 2019	30.43	30.58	30.37	30.51	154,580	+0.04(+0.14%)
Jan 25, 2019	30.35	30.52	30.34	30.46	86,805	+0.12(+0.41%)
Jan 24, 2019	30.23	30.35	30.19	30.34	92,739	+0.12(+0.39%)
Jan 23, 2019	30.29	30.33	30.15	30.22	125,872	-0.02(-0.07%)
Jan 22, 2019	30.33	30.34	30.22	30.24	117,456	-0.13(-0.44%)
Jan 18, 2019	30.27	30.38	30.18	30.38	128,983	+0.17(+0.56%)
Jan 17, 2019	30.10	30.25	30.04	30.21	123,216	+0.10(+0.32%)
Jan 16, 2019	30.27	30.29	30.11	30.11	120,895	-0.07(-0.24%)
Jan 15, 2019	30.19	30.30	30.16	30.19	71,254	-0.04(-0.12%)
Jan 14, 2019	30.22	30.30	30.12	30.22	135,344	-0.01(-0.05%)
Jan 11, 2019	30.03	30.24	30.03	30.24	88,982	+0.19(+0.64%)
Jan 10, 2019	30.06	30.08	29.85	30.05	397,607	+0.04(+0.15%)
Jan 09, 2019	30.06	30.10	29.87	30.00	138,003	-0.04(-0.15%)
Jan 08, 2019	30.08	30.12	29.89	30.05	126,028	+0.05(+0.17%)
Jan 07, 2019	30.01	30.15	29.96	29.99	342,012	+0.11(+0.37%)
Jan 04, 2019	29.71	29.93	29.71	29.88	198,918	+0.32(+1.09%)
Jan 03, 2019	29.40	29.60	29.36	29.56	403,866	+0.14(+0.47%)
Jan 02, 2019	29.03	29.48	28.97	29.42	116,349	+0.35(+1.19%)
Dec 31, 2018	28.88	29.11	28.88	29.08	308,309	+0.26(+0.89%)
Dec 28, 2018	28.38	28.85	28.38	28.82	311,574	+0.36(+1.27%)
Dec 27, 2018	28.48	28.59	28.32	28.46	232,237	-0.13(-0.46%)
Dec 26, 2018	28.54	28.63	28.45	28.59	304,381	+0.17(+0.59%)
Dec 24, 2018	28.63	28.73	28.33	28.42	173,883	-0.22(-0.77%)
Dec 21, 2018	28.56	28.74	28.56	28.64	517,976	-0.03(-0.10%)
Dec 20, 2018	28.85	28.97	28.51	28.67	253,325	-0.23(-0.79%)
Dec 19, 2018	28.96	29.13	28.83	28.90	344,208	+0.03(+0.10%)
Dec 18, 2018	28.96	29.06	28.79	28.87	320,743	-0.02(-0.08%)
Dec 17, 2018	29.06	29.10	28.85	28.89	286,971	-0.16(-0.55%)
Dec 14, 2018	28.96	29.09	28.96	29.05	203,081	-0.04(-0.13%)
Dec 13, 2018	29.18	29.21	29.02	29.09	235,759	-0.02(-0.08%)
Dec 12, 2018	29.13	29.27	29.11	29.11	821,915	+0.01(+0.05%)
Dec 11, 2018	29.04	29.20	29.04	29.09	738,248	+0.07(+0.23%)
Dec 10, 2018	29.06	29.11	28.94	29.03	1,030,349	-0.04(-0.15%)
Dec 07, 2018	29.14	29.22	29.01	29.07	810,402	+0.01(+0.02%)
Dec 06, 2018	29.06	29.10	28.85	29.07	1,054,039	-0.08(-0.27%)
Dec 04, 2018	29.31	29.31	29.02	29.15	259,103	-0.12(-0.40%)
Dec 03, 2018	29.46	29.46	29.22	29.26	109,673	+0.03(+0.10%)
Nov 30, 2018	29.36	29.45	29.20	29.23	159,520	-0.13(-0.44%)
Nov 29, 2018	29.47	29.52	29.36	29.36	120,711	-0.09(-0.30%)
Nov 28, 2018	29.47	29.60	29.40	29.45	222,421	-0.01(-0.02%)
Nov 27, 2018	29.49	29.53	29.42	29.46	113,882	-0.08(-0.27%)
Nov 26, 2018	29.68	29.68	29.48	29.54	138,360	-0.05(-0.17%)
Nov 23, 2018	29.46	29.60	29.46	29.59	32,842	+0.02(+0.08%)
Nov 21, 2018		29.56	29.56	29.56	0	+0.10(+0.34%)
Nov 20, 2018	29.62	29.62	29.43	29.47	350,744	-0.21(-0.71%)
Nov 19, 2018	29.76	29.84	29.62	29.68	60,024	-0.09(-0.29%)
Nov 16, 2018	29.73	29.79	29.69	29.76	105,703	+0.01(+0.05%)
Nov 15, 2018	29.91	29.99	29.71	29.75	93,370	-0.14(-0.46%)
Nov 14, 2018	30.02	30.06	29.89	29.89	69,558	-0.07(-0.24%)
Nov 13, 2018	29.97	30.34	29.96	29.96	39,651	-0.02(-0.07%)
Nov 12, 2018	29.96	30.07	29.96	29.98	138,247	-0.05(-0.17%)
Nov 09, 2018	29.98	30.06	29.98	30.03	95,767	+0.01(+0.05%)
Nov 08, 2018	30.10	30.16	29.99	30.02	143,227	-0.04(-0.14%)
Nov 07, 2018	30.05	30.36	30.05	30.06	117,184	+0.08(+0.27%)
Nov 06, 2018	29.97	30.03	29.97	29.98	157,681	+0.01(+0.02%)
Nov 05, 2018	29.85	29.99	29.85	29.97	96,768	+0.04(+0.15%)
Nov 02, 2018	30.05	30.16	29.89	29.93	94,387	-0.11(-0.36%)