SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	36.84	36.89	36.76	36.87	166,610	+0.14(+0.39%)
Jul 29, 2021	36.57	36.76	36.57	36.73	75,960	+0.13(+0.37%)
Jul 28, 2021	36.56	36.64	36.52	36.59	146,418	+0.01(+0.02%)
Jul 27, 2021	36.69	36.69	36.47	36.59	141,473	-0.04(-0.11%)
Jul 26, 2021	36.64	36.69	36.62	36.63	150,197	-0.07(-0.18%)
Jul 23, 2021	36.61	36.72	36.61	36.69	68,224	+0.06(+0.16%)
Jul 22, 2021	36.66	36.71	36.64	36.64	93,657	-0.08(-0.23%)
Jul 21, 2021	36.69	36.76	36.69	36.72	132,877	-0.03(-0.09%)
Jul 20, 2021	36.75	36.79	36.70	36.75	143,834	+0.12(+0.32%)
Jul 19, 2021	36.75	36.75	36.59	36.64	221,882	-0.15(-0.41%)
Jul 16, 2021	36.86	36.86	36.77	36.79	99,625	-0.03(-0.09%)
Jul 15, 2021	36.93	36.93	36.82	36.82	101,561	-0.04(-0.11%)
Jul 14, 2021	36.82	36.90	36.82	36.86	137,290	+0.00(+0.00%)
Jul 13, 2021	36.95	37.01	36.80	36.86	163,144	-0.14(-0.39%)
Jul 12, 2021	37.02	37.05	36.99	37.01	148,040	-0.03(-0.07%)
Jul 09, 2021	36.95	37.07	36.95	37.03	139,819	+0.02(+0.05%)
Jul 08, 2021	37.03	37.06	36.97	37.01	126,752	-0.08(-0.23%)
Jul 07, 2021	37.11	37.11	37.02	37.10	96,966	+0.07(+0.18%)
Jul 06, 2021	36.98	37.05	36.95	37.03	131,143	+0.03(+0.07%)
Jul 02, 2021	37.04	37.04	36.99	37.01	134,396	+0.03(+0.07%)
Jul 01, 2021	37.09	37.09	36.95	36.98	150,278	+0.00(+0.00%)
Jun 30, 2021	36.88	37.01	36.84	36.98	188,762	+0.15(+0.41%)
Jun 29, 2021	36.75	36.87	36.75	36.83	103,573	+0.03(+0.09%)
Jun 28, 2021	36.81	36.84	36.75	36.80	128,277	-0.02(-0.05%)
Jun 25, 2021	36.88	36.92	36.79	36.81	133,318	-0.08(-0.23%)
Jun 24, 2021	36.87	36.95	36.86	36.90	385,048	-0.02(-0.05%)
Jun 23, 2021	36.90	36.92	36.88	36.91	205,599	+0.03(+0.09%)
Jun 22, 2021	36.79	36.90	36.79	36.88	158,361	+0.08(+0.23%)
Jun 21, 2021	36.84	36.84	36.77	36.80	123,046	+0.01(+0.02%)
Jun 18, 2021	36.79	36.79	36.74	36.79	152,665	-0.01(-0.02%)
Jun 17, 2021	36.73	36.80	36.69	36.80	231,529	+0.09(+0.25%)
Jun 16, 2021	36.78	36.78	36.65	36.70	221,306	-0.01(-0.02%)
Jun 15, 2021	36.72	36.77	36.69	36.71	360,048	+0.00(+0.00%)
Jun 14, 2021	36.75	36.75	36.67	36.71	120,323	+0.03(+0.07%)
Jun 11, 2021	36.68	36.69	36.60	36.69	107,575	+0.05(+0.14%)
Jun 10, 2021	36.59	36.65	36.56	36.64	341,106	+0.05(+0.14%)
Jun 09, 2021	36.58	36.66	36.57	36.59	119,824	+0.03(+0.07%)
Jun 08, 2021	36.64	36.64	36.55	36.56	99,926	-0.01(-0.02%)
Jun 07, 2021	36.59	36.60	36.55	36.57	74,800	-0.03(-0.07%)
Jun 04, 2021	36.56	36.60	36.54	36.60	112,307	+0.05(+0.14%)
Jun 03, 2021	36.53	36.55	36.46	36.55	118,794	+0.02(+0.05%)
Jun 02, 2021	36.34	36.55	36.34	36.53	221,021	+0.11(+0.30%)
Jun 01, 2021	36.39	36.45	36.32	36.42	260,946	+0.11(+0.30%)
May 28, 2021	36.21	36.33	36.21	36.31	441,093	+0.09(+0.25%)
May 27, 2021	36.15	36.24	36.15	36.22	71,610	+0.05(+0.14%)
May 26, 2021	36.19	36.21	36.15	36.17	148,215	-0.04(-0.12%)
May 25, 2021	36.31	36.31	36.20	36.21	139,909	-0.03(-0.09%)
May 24, 2021	36.23	36.29	36.21	36.24	133,556	+0.09(+0.25%)
May 21, 2021	36.16	36.22	36.11	36.15	95,852	+0.02(+0.05%)
May 20, 2021	35.97	36.18	35.97	36.14	313,431	+0.22(+0.60%)
May 19, 2021	35.92	36.02	35.87	35.92	243,371	-0.05(-0.14%)
May 18, 2021	35.90	36.02	35.89	35.97	126,451	-0.02(-0.05%)
May 17, 2021	35.86	35.99	35.86	35.99	172,409	+0.03(+0.09%)
May 14, 2021	35.81	35.98	35.81	35.95	316,844	+0.20(+0.56%)
May 13, 2021	35.67	35.93	35.67	35.75	155,510	+0.05(+0.14%)
May 12, 2021	35.82	35.98	35.65	35.70	308,219	-0.27(-0.76%)
May 11, 2021	36.01	36.19	35.90	35.98	180,980	-0.17(-0.48%)
May 10, 2021	36.39	36.39	36.15	36.15	234,973	-0.13(-0.37%)
May 07, 2021	36.15	36.32	36.15	36.29	169,238	+0.14(+0.39%)
May 06, 2021	36.23	36.23	36.04	36.14	197,905	-0.03(-0.09%)
May 05, 2021	36.31	36.35	36.13	36.18	210,543	-0.06(-0.16%)
May 04, 2021	36.29	36.29	36.19	36.24	167,500	-0.01(-0.02%)