SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.15	34.41	34.15	34.33	110,449	+0.10(+0.28%)
Feb 25, 2022	33.92	34.31	34.09	34.24	230,142	+0.25(+0.74%)
Feb 24, 2022	33.80	33.98	33.53	33.98	239,256	+0.10(+0.31%)
Feb 23, 2022	34.02	34.02	33.84	33.88	184,439	-0.06(-0.18%)
Feb 22, 2022	33.89	34.01	33.83	33.94	238,282	-0.09(-0.26%)
Feb 18, 2022				34.03	0	+0.05(+0.15%)
Feb 17, 2022	33.92	34.25	33.91	33.98	355,770	-0.02(-0.05%)
Feb 16, 2022	33.59	34.05	33.59	33.99	331,222	+0.30(+0.88%)
Feb 15, 2022	33.52	33.81	33.52	33.70	268,666	+0.16(+0.47%)
Feb 14, 2022	33.78	33.78	33.40	33.54	287,876	-0.30(-0.90%)
Feb 11, 2022	34.16	34.20	33.73	33.85	521,922	-0.27(-0.79%)
Feb 10, 2022	34.36	34.36	33.95	34.12	309,739	-0.42(-1.22%)
Feb 09, 2022	34.60	34.68	34.50	34.54	568,806	+0.01(+0.04%)
Feb 08, 2022	34.76	34.79	34.47	34.52	347,707	-0.26(-0.75%)
Feb 07, 2022	34.80	34.91	34.77	34.78	244,953	-0.02(-0.05%)
Feb 04, 2022	35.17	35.17	34.80	34.80	209,237	-0.43(-1.21%)
Feb 03, 2022	35.45			35.23	207,326	-0.28(-0.78%)
Feb 02, 2022	35.84	35.84	35.45	35.51	403,277	-0.22(-0.61%)
Feb 01, 2022	35.67	35.80	35.60	35.72	768,670	+0.04(+0.12%)
Jan 31, 2022	35.22	35.71		35.68	278,661	+0.39(+1.10%)
Jan 28, 2022	35.19	35.39	34.94	35.29	239,354	+0.06(+0.17%)
Jan 27, 2022	35.95	36.07	35.22	35.23	236,212	-0.66(-1.83%)
Jan 26, 2022	36.36	36.37	35.83	35.89	227,968	-0.29(-0.81%)
Jan 25, 2022	36.18	36.26	36.11	36.18	337,819	-0.16(-0.43%)
Jan 24, 2022	36.27	36.34	36.09	36.34	291,473	-0.05(-0.14%)
Jan 21, 2022	36.38	36.48	36.33	36.39	248,784	+0.00(+0.00%)
Jan 20, 2022	36.55	36.62	36.39	36.39	263,274	-0.06(-0.17%)
Jan 19, 2022	36.42	36.55	36.42	36.45	361,871	+0.06(+0.17%)
Jan 18, 2022	36.49	36.56	36.39	36.39	238,547	-0.23(-0.64%)
Jan 14, 2022				36.62	0	-0.11(-0.31%)
Jan 13, 2022	36.80	36.82	36.71	36.74	181,058	+0.02(+0.05%)
Jan 12, 2022	36.73	36.74	36.64	36.72	155,975	+0.03(+0.07%)
Jan 11, 2022	36.49	36.75	36.47	36.69	244,783	+0.14(+0.38%)
Jan 10, 2022	36.55	36.55	36.41	36.55	297,380	-0.05(-0.14%)
Jan 07, 2022	36.62	36.62	36.42	36.61	537,930	-0.03(-0.07%)
Jan 06, 2022	36.49	36.63	36.28	36.63	1,550,079	+0.17(+0.47%)
Jan 05, 2022	36.75	36.86	36.38	36.46	149,189	-0.26(-0.71%)
Jan 04, 2022	36.93	36.97	36.66	36.72	284,211	-0.25(-0.68%)
Jan 03, 2022	37.14	37.14	36.94	36.97	184,439	-0.17(-0.47%)
Dec 31, 2021	37.02	37.14	36.94	37.14	121,387	+0.10(+0.26%)
Dec 30, 2021	36.99	37.09	36.94	37.05	160,231	+0.14(+0.38%)
Dec 29, 2021	36.80	36.95	36.80	36.91	263,785	+0.08(+0.21%)
Dec 28, 2021	36.71	36.88	36.71	36.83	162,188	+0.02(+0.05%)
Dec 27, 2021	36.81	36.87	36.77	36.81	229,961	+0.00(+0.00%)
Dec 23, 2021	36.97	36.97	36.81	36.81	115,065	-0.09(-0.23%)
Dec 22, 2021	36.68	36.90	36.66	36.90	180,837	+0.22(+0.59%)
Dec 21, 2021	36.60	36.70	36.55	36.68	162,351	+0.23(+0.62%)
Dec 20, 2021	36.36	36.63	36.36	36.46	257,149	-0.16(-0.43%)
Dec 17, 2021	36.72	36.77	36.57	36.62	1,971,335	-0.14(-0.38%)
Dec 16, 2021	36.52	36.75	36.47	36.75	202,670	+0.29(+0.80%)
Dec 15, 2021	36.36	36.53	36.36	36.46	141,446	+0.07(+0.19%)
Dec 14, 2021	36.39	36.47	36.39	36.39	170,052	-0.14(-0.38%)
Dec 13, 2021	36.48	36.53	36.43	36.53	129,875	+0.04(+0.12%)
Dec 10, 2021	36.63	36.63	36.43	36.49	140,844	+0.01(+0.02%)
Dec 09, 2021	36.46	36.61	36.44	36.48	182,764	-0.06(-0.17%)
Dec 08, 2021	36.58	36.61	36.49	36.54	342,786	-0.09(-0.24%)
Dec 07, 2021	36.63	36.75	36.61	36.62	162,307	+0.10(+0.28%)
Dec 06, 2021	36.46	36.56	36.37	36.52	424,521	+0.13(+0.36%)
Dec 03, 2021	36.42	36.49	36.34	36.39	184,922	-0.05(-0.14%)
Dec 02, 2021	36.29	36.52	36.29	36.44	137,014	+0.07(+0.19%)