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 (%)
Aug 31, 2012 24.63 24.63 24.55 24.58 92,170 -0.01(-0.02%)
Aug 30, 2012 24.53 24.59 24.52 24.59 175,798 +0.04(+0.17%)
Aug 29, 2012 24.53 24.55 24.49 24.54 148,802 +0.07(+0.30%)
Aug 27, 2012 24.46 24.49 24.40 24.47 343,541 +0.01(+0.04%)
Aug 24, 2012 24.41 24.46 24.17 24.46 549,723 +0.05(+0.20%)
Aug 23, 2012 24.36 24.42 24.33 24.41 59,488 +0.04(+0.17%)
Aug 22, 2012 24.30 24.40 24.30 24.37 733,579 +0.01(+0.02%)
Aug 21, 2012 24.38 24.40 24.34 24.36 60,633 -0.02(-0.07%)
Aug 20, 2012 24.44 24.45 24.29 24.38 111,640 -0.03(-0.11%)
Aug 17, 2012 24.41 24.42 24.37 24.41 104,278 +0.02(+0.09%)
Aug 16, 2012 24.48 24.48 24.34 24.38 110,425 -0.04(-0.15%)
Aug 15, 2012 24.45 24.46 24.38 24.42 109,346 -0.01(-0.04%)
Aug 14, 2012 24.48 24.49 24.40 24.43 141,152 +0.02(+0.07%)
Aug 13, 2012 24.45 24.48 24.41 24.42 187,493 +0.03(+0.11%)
Aug 10, 2012 24.49 24.49 24.39 24.39 81,769 -0.10(-0.41%)
Aug 09, 2012 24.48 24.55 24.47 24.49 145,433 +0.02(+0.09%)
Aug 08, 2012 24.44 24.47 24.42 24.47 143,883 +0.04(+0.17%)
Aug 07, 2012 24.48 24.48 24.43 24.43 93,285 -0.02(-0.07%)
Aug 06, 2012 24.38 24.45 24.38 24.44 120,061 +0.12(+0.50%)
Aug 03, 2012 24.42 24.43 24.28 24.32 89,509 +0.00(+0.00%)
Aug 02, 2012 24.34 24.37 24.24 24.32 100,130 -0.01(-0.04%)
Aug 01, 2012 24.40 24.40 24.32 24.33 89,639 -0.01(-0.04%)
Jul 31, 2012 24.23 24.57 24.23 24.34 72,930 +0.02(+0.07%)
Jul 30, 2012 24.34 24.37 24.28 24.33 256,988 +0.00(+0.00%)
Jul 27, 2012 24.31 24.35 24.28 24.33 98,927 +0.06(+0.26%)
Jul 26, 2012 24.26 24.29 24.21 24.26 85,703 +0.05(+0.20%)
Jul 25, 2012 24.33 24.33 24.19 24.21 83,108 -0.03(-0.11%)
Jul 24, 2012 24.35 24.51 24.19 24.24 77,939 -0.07(-0.31%)
Jul 23, 2012 24.30 24.32 24.27 24.32 271,982 -0.04(-0.15%)
Jul 20, 2012 24.33 24.36 24.29 24.35 125,147 -0.01(-0.02%)
Jul 19, 2012 24.40 24.40 24.33 24.36 80,082 -0.01(-0.02%)
Jul 18, 2012 24.34 24.38 24.32 24.36 259,480 +0.05(+0.22%)
Jul 17, 2012 24.32 24.38 24.27 24.31 413,195 -0.02(-0.07%)
Jul 16, 2012 24.43 24.43 24.21 24.33 235,974 +0.06(+0.26%)
Jul 13, 2012 24.23 24.28 24.23 24.26 148,504 +0.07(+0.31%)
Jul 12, 2012 24.17 24.22 24.12 24.19 134,979 +0.00(+0.00%)
Jul 11, 2012 24.21 24.21 24.11 24.19 72,708 +0.01(+0.04%)
Jul 10, 2012 24.26 24.26 24.13 24.18 68,218 -0.01(-0.04%)
Jul 09, 2012 24.19 24.23 24.13 24.19 66,985 +0.03(+0.11%)
Jul 06, 2012 24.13 24.18 24.11 24.16 190,926 +0.02(+0.09%)
Jul 05, 2012 24.11 24.15 24.01 24.14 162,315 -0.01(-0.04%)
Jul 03, 2012 24.12 24.15 24.01 24.15 97,738 +0.04(+0.15%)
Jul 02, 2012 24.12 24.12 23.91 24.11 304,413 +0.09(+0.35%)
Jun 29, 2012 24.15 24.15 23.95 24.03 155,216 +0.04(+0.16%)
Jun 28, 2012 23.90 23.99 23.88 23.99 273,119 +0.07(+0.29%)
Jun 27, 2012 23.86 24.11 23.86 23.92 112,828 +0.04(+0.18%)
Jun 26, 2012 23.83 23.88 23.83 23.88 95,081 +0.05(+0.22%)
Jun 25, 2012 23.83 23.83 23.79 23.83 82,585 -0.03(-0.11%)
Jun 22, 2012 23.88 23.88 23.82 23.85 70,322 +0.03(+0.11%)
Jun 21, 2012 23.96 23.96 23.79 23.83 88,552 -0.04(-0.18%)
Jun 20, 2012 23.89 23.89 23.76 23.87 92,418 +0.09(+0.38%)
Jun 19, 2012 23.86 23.86 23.73 23.78 99,648 +0.08(+0.33%)
Jun 18, 2012 23.65 23.75 23.65 23.70 490,048 -0.01(-0.04%)
Jun 15, 2012 23.72 23.72 23.64 23.71 93,366 -0.32(-1.35%)
Jun 14, 2012 24.03 24.03 23.95 24.03 237,803 +0.05(+0.20%)
Jun 13, 2012 23.93 24.00 23.91 23.99 151,577 +0.01(+0.04%)
Jun 12, 2012 23.95 23.98 23.88 23.98 127,409 +0.08(+0.33%)
Jun 11, 2012 24.03 24.03 23.89 23.90 193,084 -0.03(-0.11%)
Jun 08, 2012 24.24 24.24 23.90 23.92 156,571 -0.02(-0.09%)
Jun 07, 2012 24.04 24.04 23.92 23.94 285,299 -0.01(-0.02%)
Jun 06, 2012 24.07 24.07 23.93 23.95 314,275 +0.14(+0.60%)
Jun 05, 2012 23.71 23.90 23.71 23.81 55,825 +0.05(+0.22%)
Jun 04, 2012 23.71 23.77 23.65 23.75 95,520 +0.06(+0.25%)
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.