SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	36.83	36.88	36.76	36.86	166,639	+0.14(+0.39%)
Jul 29, 2021	36.56	36.75	36.56	36.72	75,974	+0.13(+0.37%)
Jul 28, 2021	36.55	36.63	36.51	36.59	146,444	+0.01(+0.02%)
Jul 27, 2021	36.68	36.68	36.46	36.58	141,498	-0.04(-0.11%)
Jul 26, 2021	36.64	36.68	36.61	36.62	150,223	-0.07(-0.18%)
Jul 23, 2021	36.60	36.71	36.60	36.69	68,236	+0.06(+0.16%)
Jul 22, 2021	36.65	36.71	36.63	36.63	93,674	-0.08(-0.23%)
Jul 21, 2021	36.69	36.76	36.69	36.71	132,901	-0.03(-0.09%)
Jul 20, 2021	36.74	36.79	36.69	36.75	143,859	+0.12(+0.32%)
Jul 19, 2021	36.74	36.75	36.59	36.63	221,921	-0.15(-0.41%)
Jul 16, 2021	36.86	36.86	36.76	36.78	99,642	-0.03(-0.09%)
Jul 15, 2021	36.92	36.92	36.81	36.81	101,579	-0.04(-0.11%)
Jul 14, 2021	36.81	36.89	36.81	36.86	137,314	+0.00(+0.00%)
Jul 13, 2021	36.94	37.01	36.79	36.86	163,173	-0.14(-0.39%)
Jul 12, 2021	37.02	37.05	36.98	37.00	148,066	-0.03(-0.07%)
Jul 09, 2021	36.95	37.07	36.95	37.02	139,844	+0.02(+0.05%)
Jul 08, 2021	37.02	37.06	36.96	37.01	126,775	-0.08(-0.23%)
Jul 07, 2021	37.11	37.11	37.01	37.09	96,982	+0.07(+0.18%)
Jul 06, 2021	36.97	37.04	36.95	37.02	131,166	+0.03(+0.07%)
Jul 02, 2021	37.03	37.03	36.98	37.00	134,419	+0.03(+0.07%)
Jul 01, 2021	37.08	37.08	36.95	36.97	150,304	+0.00(+0.00%)
Jun 30, 2021	36.87	37.01	36.83	36.97	188,795	+0.15(+0.41%)
Jun 29, 2021	36.74	36.87	36.74	36.82	103,591	+0.03(+0.09%)
Jun 28, 2021	36.81	36.84	36.74	36.79	128,300	-0.02(-0.05%)
Jun 25, 2021	36.87	36.91	36.78	36.81	133,341	-0.08(-0.23%)
Jun 24, 2021	36.87	36.94	36.86	36.89	385,116	-0.02(-0.05%)
Jun 23, 2021	36.89	36.92	36.87	36.91	205,634	+0.03(+0.09%)
Jun 22, 2021	36.78	36.89	36.78	36.87	158,388	+0.08(+0.23%)
Jun 21, 2021	36.83	36.83	36.76	36.79	123,067	+0.01(+0.02%)
Jun 18, 2021	36.78	36.78	36.73	36.78	152,692	-0.01(-0.02%)
Jun 17, 2021	36.72	36.80	36.68	36.79	231,569	+0.09(+0.25%)
Jun 16, 2021	36.77	36.77	36.65	36.70	221,345	-0.01(-0.02%)
Jun 15, 2021	36.71	36.76	36.69	36.71	360,111	+0.00(+0.00%)
Jun 14, 2021	36.75	36.75	36.66	36.71	120,344	+0.03(+0.07%)
Jun 11, 2021	36.67	36.68	36.59	36.68	107,594	+0.05(+0.14%)
Jun 10, 2021	36.58	36.64	36.56	36.63	341,166	+0.05(+0.14%)
Jun 09, 2021	36.57	36.66	36.56	36.58	119,845	+0.03(+0.07%)
Jun 08, 2021	36.63	36.63	36.54	36.56	99,943	-0.01(-0.02%)
Jun 07, 2021	36.58	36.60	36.54	36.56	74,813	-0.02(-0.07%)
Jun 04, 2021	36.56	36.59	36.53	36.59	112,326	+0.05(+0.14%)
Jun 03, 2021	36.52	36.54	36.46	36.54	118,814	+0.02(+0.05%)
Jun 02, 2021	36.34	36.54	36.34	36.52	221,059	+0.11(+0.30%)
Jun 01, 2021	36.38	36.44	36.31	36.41	260,992	+0.11(+0.30%)
May 28, 2021	36.20	36.32	36.20	36.30	441,170	+0.09(+0.25%)
May 27, 2021	36.15	36.23	36.15	36.21	71,622	+0.05(+0.14%)
May 26, 2021	36.18	36.20	36.14	36.16	148,241	-0.04(-0.11%)
May 25, 2021	36.30	36.30	36.20	36.20	139,933	-0.03(-0.09%)
May 24, 2021	36.22	36.29	36.20	36.24	133,579	+0.09(+0.25%)
May 21, 2021	36.16	36.21	36.10	36.15	95,868	+0.02(+0.05%)
May 20, 2021	35.96	36.17	35.96	36.13	313,486	+0.22(+0.60%)
May 19, 2021	35.91	36.01	35.86	35.91	243,414	-0.05(-0.14%)
May 18, 2021	35.90	36.01	35.88	35.96	126,473	-0.02(-0.05%)
May 17, 2021	35.86	35.98	35.86	35.98	172,439	+0.03(+0.09%)
May 14, 2021	35.81	35.98	35.81	35.95	316,899	+0.20(+0.56%)
May 13, 2021	35.66	35.92	35.66	35.75	155,537	+0.05(+0.14%)
May 12, 2021	35.81	35.97	35.65	35.70	308,273	-0.27(-0.76%)
May 11, 2021	36.01	36.18	35.90	35.97	181,011	-0.17(-0.48%)
May 10, 2021	36.38	36.38	36.15	36.15	235,014	-0.13(-0.37%)
May 07, 2021	36.15	36.31	36.15	36.28	169,267	+0.14(+0.39%)
May 06, 2021	36.22	36.22	36.03	36.14	197,940	-0.03(-0.09%)
May 05, 2021	36.30	36.35	36.12	36.17	210,580	-0.06(-0.16%)
May 04, 2021	36.28	36.28	36.18	36.23	167,530	-0.01(-0.02%)