SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.22	35.70		35.67	278,710	+0.39(+1.10%)
Jan 28, 2022	35.18	35.39	34.94	35.28	239,395	+0.06(+0.17%)
Jan 27, 2022	35.94	36.06	35.22	35.22	236,254	-0.66(-1.83%)
Jan 26, 2022	36.35	36.37	35.82	35.88	228,008	-0.29(-0.81%)
Jan 25, 2022	36.18	36.25	36.11	36.18	337,878	-0.16(-0.43%)
Jan 24, 2022	36.26	36.33	36.08	36.33	291,524	-0.05(-0.14%)
Jan 21, 2022	36.38	36.47	36.32	36.38	248,827	+0.00(+0.00%)
Jan 20, 2022	36.54	36.61	36.38	36.38	263,320	-0.06(-0.17%)
Jan 19, 2022	36.42	36.54	36.42	36.44	361,935	+0.06(+0.17%)
Jan 18, 2022	36.49	36.55	36.38	36.38	238,589	-0.23(-0.64%)
Jan 14, 2022				36.62	0	-0.11(-0.31%)
Jan 13, 2022	36.79	36.82	36.70	36.73	181,090	+0.02(+0.05%)
Jan 12, 2022	36.72	36.74	36.63	36.71	156,002	+0.03(+0.07%)
Jan 11, 2022	36.48	36.75	36.46	36.69	244,826	+0.14(+0.38%)
Jan 10, 2022	36.55	36.55	36.40	36.55	297,432	-0.05(-0.14%)
Jan 07, 2022	36.62	36.62	36.41	36.60	538,024	-0.03(-0.07%)
Jan 06, 2022	36.49	36.63	36.27	36.63	1,550,350	+0.17(+0.47%)
Jan 05, 2022	36.75	36.85	36.38	36.45	149,215	-0.26(-0.71%)
Jan 04, 2022	36.92	36.96	36.65	36.71	284,261	-0.25(-0.68%)
Jan 03, 2022	37.14	37.14	36.93	36.96	184,472	-0.17(-0.47%)
Dec 31, 2021	37.02	37.14	36.93	37.14	121,409	+0.10(+0.26%)
Dec 30, 2021	36.98	37.08	36.94	37.04	160,259	+0.14(+0.38%)
Dec 29, 2021	36.79	36.95	36.79	36.90	263,831	+0.08(+0.21%)
Dec 28, 2021	36.70	36.88	36.70	36.83	162,216	+0.02(+0.05%)
Dec 27, 2021	36.81	36.87	36.76	36.81	230,001	+0.00(+0.00%)
Dec 23, 2021	36.96	36.96	36.81	36.81	115,085	-0.09(-0.23%)
Dec 22, 2021	36.67	36.89	36.65	36.89	180,869	+0.22(+0.59%)
Dec 21, 2021	36.59	36.70	36.55	36.68	162,379	+0.23(+0.62%)
Dec 20, 2021	36.36	36.62	36.36	36.45	257,194	-0.16(-0.43%)
Dec 17, 2021	36.71	36.76	36.57	36.61	1,971,680	-0.14(-0.38%)
Dec 16, 2021	36.51	36.75	36.46	36.75	202,705	+0.29(+0.80%)
Dec 15, 2021	36.35	36.52	36.35	36.45	141,471	+0.07(+0.19%)
Dec 14, 2021	36.39	36.46	36.39	36.39	170,082	-0.14(-0.38%)
Dec 13, 2021	36.47	36.52	36.43	36.52	129,897	+0.04(+0.12%)
Dec 10, 2021	36.63	36.63	36.42	36.48	140,869	+0.01(+0.02%)
Dec 09, 2021	36.45	36.61	36.44	36.47	182,796	-0.06(-0.17%)
Dec 08, 2021	36.57	36.61	36.48	36.53	342,846	-0.09(-0.24%)
Dec 07, 2021	36.63	36.75	36.60	36.62	162,335	+0.10(+0.28%)
Dec 06, 2021	36.45	36.56	36.37	36.51	424,596	+0.13(+0.36%)
Dec 03, 2021	36.41	36.49	36.33	36.39	184,954	-0.05(-0.14%)
Dec 02, 2021	36.28	36.52	36.28	36.44	137,038	+0.07(+0.19%)
Dec 01, 2021	36.41	36.57	36.30	36.37	157,413	+0.09(+0.26%)
Nov 30, 2021	36.28	36.31	36.12	36.27	181,075	+0.04(+0.12%)
Nov 29, 2021	36.19	36.32	36.18	36.23	191,501	+0.10(+0.29%)
Nov 26, 2021	36.27	36.37	36.01	36.13	153,324	-0.21(-0.59%)
Nov 24, 2021	36.21	36.40	36.15	36.34	120,329	+0.07(+0.19%)
Nov 23, 2021	36.31	36.37	36.26	36.27	128,980	-0.08(-0.21%)
Nov 22, 2021	36.50	36.61	36.34	36.35	160,339	-0.18(-0.49%)
Nov 19, 2021	36.58	36.58	36.49	36.53	150,347	+0.02(+0.05%)
Nov 18, 2021	36.56	36.56	36.52	36.51	210,119	-0.08(-0.21%)
Nov 17, 2021	36.59	36.59	36.48	36.59	285,079	+0.01(+0.02%)
Nov 16, 2021	36.64	36.72	36.55	36.58	126,471	-0.01(-0.02%)
Nov 15, 2021	36.73	36.75	36.56	36.59	155,708	-0.12(-0.33%)
Nov 12, 2021	36.76	36.82	36.71	36.71	174,858	-0.02(-0.05%)
Nov 11, 2021	36.84	36.91	36.73	36.73	158,339	-0.12(-0.33%)
Nov 10, 2021	37.08			36.85	262,055	-0.36(-0.97%)
Nov 09, 2021	37.26	37.29	37.19	37.21	159,643	-0.08(-0.21%)
Nov 08, 2021	37.33	37.35	37.25	37.29	159,062	-0.07(-0.18%)
Nov 05, 2021	37.33	37.35	37.27	37.35	159,257	+0.11(+0.30%)
Nov 04, 2021	37.14	37.30	37.14	37.24	248,330	+0.09(+0.25%)
Nov 03, 2021	37.22	37.25	37.15	37.15	107,234	-0.02(-0.05%)
Nov 02, 2021	37.12	37.19	37.12	37.17	138,772	-0.02(-0.05%)