SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.55	32.55	32.50	32.52	152,291	+0.02(+0.07%)
Jun 27, 2019	32.56	32.57	32.46	32.49	172,078	-0.01(-0.02%)
Jun 26, 2019	32.55	32.55	32.49	32.50	175,048	-0.03(-0.09%)
Jun 25, 2019	32.61	32.61	32.51	32.53	509,937	-0.03(-0.09%)
Jun 24, 2019	32.64	32.64	32.50	32.56	185,416	-0.05(-0.16%)
Jun 21, 2019	32.62	32.70	32.55	32.61	145,381	-0.00(-0.01%)
Jun 20, 2019	32.73	32.73	32.59	32.62	441,084	+0.02(+0.06%)
Jun 19, 2019	32.55	32.60	32.55	32.60	173,813	+0.02(+0.07%)
Jun 18, 2019	32.49	32.61	32.49	32.58	319,336	+0.08(+0.25%)
Jun 17, 2019	32.49	32.51	32.45	32.49	128,101	+0.07(+0.21%)
Jun 14, 2019	32.43	32.44	32.36	32.43	448,236	+0.03(+0.09%)
Jun 13, 2019	32.40	32.41	32.34	32.40	751,314	+0.05(+0.16%)
Jun 12, 2019	32.35	32.40	32.32	32.34	97,792	-0.02(-0.05%)
Jun 11, 2019	32.50	32.50	32.29	32.36	150,203	-0.02(-0.07%)
Jun 10, 2019	32.36	32.42	32.36	32.38	156,634	+0.02(+0.07%)
Jun 07, 2019	32.30	32.36	32.29	32.36	939,928	+0.08(+0.26%)
Jun 06, 2019	32.30	32.30	32.24	32.27	126,621	-0.01(-0.02%)
Jun 05, 2019	32.30	32.30	32.24	32.28	239,087	-0.02(-0.05%)
Jun 04, 2019	32.27	32.30	32.18	32.30	136,060	+0.11(+0.33%)
Jun 03, 2019	32.36	32.36	32.12	32.19	99,782	+0.05(+0.14%)
May 31, 2019	32.15	32.20	32.13	32.15	202,537	-0.06(-0.18%)
May 30, 2019	32.17	32.21	32.14	32.21	124,143	+0.07(+0.21%)
May 29, 2019	32.12	32.16	32.09	32.14	126,419	+0.01(+0.02%)
May 28, 2019	32.11	32.15	32.11	32.13	168,856	+0.00(+0.00%)
May 24, 2019	32.07	32.13	32.06	32.13	114,953	+0.10(+0.30%)
May 23, 2019	32.08	32.08	32.00	32.03	124,565	-0.03(-0.09%)
May 22, 2019	32.09	32.10	32.03	32.06	188,155	+0.04(+0.12%)
May 21, 2019	31.95	32.06	31.95	32.03	103,027	+0.07(+0.23%)
May 20, 2019	32.06	32.12	31.94	31.95	103,105	-0.14(-0.44%)
May 17, 2019	32.16	32.16	32.05	32.09	123,498	-0.04(-0.12%)
May 16, 2019	32.14	32.17	32.07	32.13	147,144	+0.07(+0.23%)
May 15, 2019	31.96	32.09	31.91	32.06	183,311	+0.09(+0.28%)
May 14, 2019	31.89	31.98	31.86	31.97	152,916	+0.09(+0.28%)
May 13, 2019	31.93	31.93	31.83	31.88	197,804	-0.07(-0.23%)
May 10, 2019	31.88	31.95	31.87	31.95	166,889	+0.04(+0.14%)
May 09, 2019	31.88	31.93	31.79	31.91	568,166	+0.00(+0.00%)
May 08, 2019	31.91	31.93	31.87	31.91	122,406	+0.04(+0.14%)
May 07, 2019	31.87	31.94	31.82	31.86	201,694	-0.07(-0.23%)
May 06, 2019	31.85	31.94	31.85	31.94	128,041	+0.01(+0.02%)
May 03, 2019	32.04	32.04	31.89	31.93	177,570	-0.02(-0.07%)
May 02, 2019	31.98	32.07	31.92	31.95	165,884	+0.01(+0.02%)
May 01, 2019	31.88	32.00	31.86	31.94	148,215	+0.04(+0.14%)
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%)