SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.97	31.97	31.89	31.90	109,416	-0.03(-0.09%)
Apr 29, 2019	31.85	31.95	31.83	31.93	192,603	+0.06(+0.19%)
Apr 26, 2019	31.87	31.93	31.82	31.87	105,030	-0.01(-0.05%)
Apr 25, 2019	32.00	32.00	31.83	31.88	179,124	-0.07(-0.21%)
Apr 24, 2019	31.94	31.98	31.91	31.95	148,499	+0.03(+0.09%)
Apr 23, 2019	31.87	31.94	31.86	31.92	137,580	+0.05(+0.16%)
Apr 22, 2019	31.89	31.90	31.83	31.87	474,644	-0.04(-0.12%)
Apr 18, 2019	31.94	31.94	31.86	31.91	204,025	-0.01(-0.05%)
Apr 17, 2019	31.97	31.97	31.88	31.92	216,017	-0.02(-0.07%)
Apr 16, 2019	31.88	31.94	31.88	31.94	396,339	+0.07(+0.21%)
Apr 15, 2019	31.87	31.88	31.84	31.88	390,215	+0.02(+0.07%)
Apr 12, 2019	31.83	31.87	31.81	31.86	116,834	+0.04(+0.14%)
Apr 11, 2019	31.86	31.86	31.77	31.81	178,212	+0.01(+0.05%)
Apr 10, 2019	31.82	31.83	31.76	31.80	88,605	+0.04(+0.12%)
Apr 09, 2019	31.83	31.87	31.71	31.76	111,816	-0.10(-0.30%)
Apr 08, 2019	31.90	31.93	31.83	31.86	93,980	-0.08(-0.26%)
Apr 05, 2019	31.95	31.95	31.89	31.94	126,627	+0.04(+0.14%)
Apr 04, 2019	31.82	31.89	31.82	31.89	78,221	+0.04(+0.14%)
Apr 03, 2019	31.81	31.85	31.80	31.85	95,957	+0.05(+0.16%)
Apr 02, 2019	31.86	31.86	31.71	31.80	195,693	-0.04(-0.14%)
Apr 01, 2019	31.78	31.84	31.65	31.84	185,756	+0.17(+0.54%)
Mar 29, 2019	31.65	31.67	31.54	31.67	405,254	+0.13(+0.42%)
Mar 28, 2019	31.50	31.56	31.50	31.54	94,034	+0.06(+0.19%)
Mar 27, 2019	31.48	31.52	31.42	31.48	94,022	+0.00(+0.00%)
Mar 26, 2019	31.45	31.56	31.42	31.48	112,651	+0.04(+0.14%)
Mar 25, 2019	31.51	31.54	31.43	31.43	95,905	-0.11(-0.35%)
Mar 22, 2019	31.57	31.58	31.49	31.54	111,859	-0.06(-0.19%)
Mar 21, 2019	31.54	31.60	31.53	31.60	121,634	+0.08(+0.26%)
Mar 20, 2019	31.62	31.62	31.39	31.52	109,833	-0.03(-0.09%)
Mar 19, 2019	31.72	31.72	31.50	31.55	128,984	-0.09(-0.28%)
Mar 18, 2019	31.74	31.74	31.62	31.64	157,201	-0.02(-0.07%)
Mar 15, 2019	31.68	31.71	31.62	31.66	151,616	+0.06(+0.19%)
Mar 14, 2019	31.56	31.62	31.55	31.60	132,832	+0.04(+0.12%)
Mar 13, 2019	31.55	31.65	31.49	31.56	233,392	+0.01(+0.02%)
Mar 12, 2019	31.42	31.56	31.42	31.56	129,085	+0.11(+0.35%)
Mar 11, 2019	31.48	31.55	31.42	31.45	188,911	-0.04(-0.14%)
Mar 08, 2019	31.42	31.57	31.33	31.49	126,684	+0.06(+0.19%)
Mar 07, 2019	31.53	31.65	31.40	31.43	104,145	-0.13(-0.42%)
Mar 06, 2019	31.52	31.57	31.40	31.56	181,001	+0.10(+0.33%)
Mar 05, 2019	31.43	31.46	31.34	31.46	115,399	+0.01(+0.05%)
Mar 04, 2019	31.54	31.64	31.34	31.45	77,228	-0.01(-0.05%)
Mar 01, 2019	31.33	31.46	31.33	31.46	313,475	+0.22(+0.71%)
Feb 28, 2019	31.22	31.29	31.19	31.24	117,484	+0.01(+0.05%)
Feb 27, 2019	31.22	31.25	31.16	31.22	130,175	-0.01(-0.02%)
Feb 26, 2019	31.30	31.30	31.16	31.23	108,128	+0.00(+0.00%)
Feb 25, 2019	31.18	31.25	31.17	31.23	138,023	+0.03(+0.09%)
Feb 22, 2019	31.13	31.23	31.13	31.20	82,194	+0.04(+0.14%)
Feb 21, 2019	31.26	31.26	31.10	31.16	125,295	-0.05(-0.17%)
Feb 20, 2019	31.28	31.30	31.16	31.21	84,354	+0.00(+0.00%)
Feb 19, 2019	31.17	31.22	31.16	31.21	128,484	+0.04(+0.12%)
Feb 15, 2019	31.22	31.22	31.05	31.17	279,893	+0.10(+0.33%)
Feb 14, 2019	31.09	31.11	30.95	31.07	112,057	+0.04(+0.14%)
Feb 13, 2019	30.91	31.04	30.90	31.02	121,242	+0.08(+0.26%)
Feb 12, 2019	30.94	30.95	30.80	30.94	240,318	+0.13(+0.41%)
Feb 11, 2019	30.77	30.84	30.73	30.82	159,478	+0.04(+0.14%)
Feb 08, 2019	30.71	30.80	30.67	30.77	101,016	+0.06(+0.19%)
Feb 07, 2019	30.75	30.96	30.68	30.71	202,112	-0.10(-0.34%)
Feb 06, 2019	30.94	30.96	30.74	30.82	172,251	-0.08(-0.26%)
Feb 05, 2019	30.94	30.96	30.86	30.90	121,388	+0.07(+0.24%)
Feb 04, 2019	30.94	30.95	30.78	30.82	170,280	-0.06(-0.19%)