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 (%)
Apr 30, 2015 26.52 26.56 26.46 26.53 40,215 -0.11(-0.42%)
Apr 29, 2015 26.60 26.67 26.54 26.64 46,245 +0.02(+0.09%)
Apr 28, 2015 26.63 26.67 26.61 26.62 37,155 -0.04(-0.13%)
Apr 27, 2015 26.63 26.68 26.63 26.65 43,429 -0.01(-0.02%)
Apr 24, 2015 26.66 26.70 26.62 26.66 31,899 -0.02(-0.09%)
Apr 23, 2015 26.63 26.70 26.56 26.68 67,624 +0.02(+0.09%)
Apr 22, 2015 26.66 26.66 26.63 26.66 30,592 +0.04(+0.16%)
Apr 21, 2015 26.66 26.66 26.54 26.62 84,025 +0.01(+0.04%)
Apr 20, 2015 26.73 26.73 26.54 26.60 49,908 -0.05(-0.20%)
Apr 17, 2015 26.61 26.75 26.61 26.66 55,422 +0.00(+0.00%)
Apr 16, 2015 26.71 26.81 26.66 26.66 193,386 -0.13(-0.49%)
Apr 15, 2015 26.67 26.79 26.66 26.79 60,154 +0.12(+0.44%)
Apr 14, 2015 26.59 26.69 26.59 26.67 47,669 +0.00(+0.00%)
Apr 13, 2015 26.69 26.69 26.61 26.67 43,218 -0.03(-0.11%)
Apr 10, 2015 26.65 26.70 26.63 26.70 331,877 +0.03(+0.11%)
Apr 09, 2015 26.69 26.71 26.61 26.67 65,549 +0.01(+0.04%)
Apr 08, 2015 26.63 26.66 26.62 26.66 34,024 +0.04(+0.13%)
Apr 07, 2015 26.59 26.62 26.56 26.62 39,584 +0.03(+0.11%)
Apr 06, 2015 26.64 26.64 26.59 26.59 23,436 -0.03(-0.11%)
Apr 02, 2015 26.55 26.62 26.62 26.62 225,177 +0.01(+0.02%)
Apr 01, 2015 26.69 26.69 26.57 26.62 66,186 -0.07(-0.27%)
Mar 31, 2015 26.59 26.69 26.57 26.69 37,257 +0.03(+0.11%)
Mar 30, 2015 26.65 26.66 26.59 26.66 29,836 +0.05(+0.20%)
Mar 27, 2015 26.61 26.62 26.53 26.60 30,238 +0.03(+0.12%)
Mar 26, 2015 26.55 26.58 26.49 26.57 76,315 +0.00(+0.01%)
Mar 25, 2015 26.62 26.63 26.55 26.57 41,681 -0.01(-0.04%)
Mar 24, 2015 26.52 26.60 26.50 26.58 77,762 +0.02(+0.07%)
Mar 23, 2015 26.47 26.59 26.47 26.56 41,499 +0.00(+0.00%)
Mar 20, 2015 26.49 26.57 26.43 26.56 57,903 +0.13(+0.49%)
Mar 19, 2015 26.49 26.49 26.36 26.43 34,670 -0.01(-0.02%)
Mar 18, 2015 26.27 26.45 26.27 26.44 41,028 +0.10(+0.37%)
Mar 17, 2015 26.42 26.42 26.28 26.34 84,914 -0.02(-0.09%)
Mar 16, 2015 26.40 26.54 26.33 26.36 51,100 +0.02(+0.09%)
Mar 13, 2015 26.39 26.39 26.31 26.34 48,371 -0.01(-0.02%)
Mar 12, 2015 26.38 26.57 26.32 26.35 53,701 +0.00(+0.00%)
Mar 11, 2015 26.35 26.41 26.25 26.35 33,435 +0.05(+0.18%)
Mar 10, 2015 26.15 26.33 26.15 26.30 36,066 +0.06(+0.22%)
Mar 09, 2015 26.24 26.28 26.14 26.24 33,975 -0.01(-0.04%)
Mar 06, 2015 26.51 26.52 26.24 26.25 96,074 -0.27(-1.03%)
Mar 05, 2015 26.50 26.56 26.50 26.53 29,903 -0.01(-0.03%)
Mar 04, 2015 26.53 26.50 26.44 26.54 60,737 +0.04(+0.13%)
Mar 03, 2015 26.45 26.52 26.45 26.50 17,222 +0.05(+0.18%)
Mar 02, 2015 26.48 26.52 26.36 26.45 44,572 +0.03(+0.12%)
Feb 27, 2015 26.41 26.51 26.37 26.42 31,601 +0.06(+0.21%)
Feb 26, 2015 26.34 26.44 26.34 26.36 79,151 -0.04(-0.16%)
Feb 25, 2015 26.39 26.43 26.36 26.41 60,165 +0.04(+0.16%)
Feb 24, 2015 26.30 26.37 26.29 26.36 85,066 +0.11(+0.43%)
Feb 23, 2015 26.16 26.31 26.12 26.25 43,770 +0.05(+0.20%)
Feb 20, 2015 26.11 26.43 26.09 26.20 63,175 +0.06(+0.25%)
Feb 19, 2015 26.07 26.18 26.06 26.14 80,784 -0.01(-0.02%)
Feb 18, 2015 26.32 26.32 26.04 26.14 105,849 -0.14(-0.54%)
Feb 17, 2015 26.37 26.48 26.24 26.28 77,008 -0.06(-0.22%)
Feb 13, 2015 26.29 26.34 26.34 26.34 33,482 +0.00(+0.00%)
Feb 12, 2015 26.31 26.34 26.28 26.34 34,184 +0.07(+0.27%)
Feb 11, 2015 26.22 26.29 26.19 26.27 30,797 +0.06(+0.22%)
Feb 10, 2015 26.24 26.25 26.18 26.21 28,774 -0.04(-0.15%)
Feb 09, 2015 26.21 26.25 26.18 26.25 35,358 +0.05(+0.18%)
Feb 06, 2015 26.24 26.39 26.18 26.21 59,043 -0.10(-0.38%)
Feb 05, 2015 26.36 26.36 26.24 26.31 55,521 -0.01(-0.04%)
Feb 04, 2015 26.29 26.33 26.26 26.32 31,584 +0.01(+0.02%)
Feb 03, 2015 26.24 26.36 26.24 26.31 76,829 -0.01(-0.04%)
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.