SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.41	33.72	33.41	33.68	125,903	+0.11(+0.33%)
May 28, 2020	33.50	33.69	33.47	33.57	162,021	+0.10(+0.29%)
May 27, 2020	33.46	33.54	33.29	33.47	215,724	+0.16(+0.48%)
May 26, 2020	33.65	33.65	33.31	33.31	260,022	+0.13(+0.38%)
May 22, 2020	33.19	33.21	33.05	33.19	163,636	+0.06(+0.19%)
May 21, 2020	32.93	33.16	32.93	33.12	234,713	+0.08(+0.24%)
May 20, 2020	32.99	33.08	32.94	33.04	221,401	+0.10(+0.29%)
May 19, 2020	32.76	32.99	32.76	32.95	150,562	+0.10(+0.31%)
May 18, 2020	32.95	32.99	32.78	32.84	211,754	+0.14(+0.41%)
May 15, 2020	32.62	32.77	32.52	32.71	118,356	-0.06(-0.17%)
May 14, 2020	32.76	32.92	32.22	32.76	802,418	-0.08(-0.24%)
May 13, 2020	33.09	33.15	32.84	32.84	1,277,253	-0.34(-1.03%)
May 12, 2020	33.32	33.32	33.14	33.19	319,032	-0.10(-0.31%)
May 11, 2020	33.16	33.29	33.03	33.29	170,432	+0.13(+0.38%)
May 08, 2020	33.19	33.23	33.06	33.16	129,048	+0.09(+0.26%)
May 07, 2020	33.11	33.36	33.02	33.07	112,554	+0.01(+0.02%)
May 06, 2020	33.15	33.15	32.92	33.07	104,701	-0.02(-0.05%)
May 05, 2020	33.21	33.29	33.01	33.08	272,701	-0.05(-0.14%)
May 04, 2020	32.92	33.20	32.92	33.13	128,570	+0.06(+0.19%)
May 01, 2020	32.88	33.22	32.88	33.07	182,503	-0.19(-0.57%)
Apr 30, 2020	33.14	33.34	33.09	33.26	436,706	-0.04(-0.12%)
Apr 29, 2020	33.12	33.30	32.98	33.30	263,621	+0.28(+0.84%)
Apr 28, 2020	33.01	33.21	32.93	33.02	132,629	-0.02(-0.05%)
Apr 27, 2020	33.04	33.10	32.80	33.04	685,557	+0.06(+0.19%)
Apr 24, 2020	32.98	32.98	32.77	32.97	162,193	+0.07(+0.22%)
Apr 23, 2020	32.50	32.92	32.47	32.90	225,291	+0.36(+1.12%)
Apr 22, 2020	33.14	33.14	32.54	32.54	333,684	-0.03(-0.10%)
Apr 21, 2020	32.30	32.80	31.93	32.57	990,002	-0.34(-1.03%)
Apr 20, 2020	32.85	33.00	32.73	32.91	935,963	-0.20(-0.60%)
Apr 17, 2020	33.19	33.19	32.80	33.11	1,750,023	+0.43(+1.31%)
Apr 16, 2020	32.50	32.81	32.43	32.68	382,309	+0.08(+0.24%)
Apr 15, 2020	31.93	32.96	31.93	32.60	670,914	-0.06(-0.17%)
Apr 14, 2020	32.92	32.92	32.48	32.66	350,458	+0.12(+0.36%)
Apr 13, 2020	32.76	32.93	31.90	32.54	355,995	-0.46(-1.39%)
Apr 09, 2020	32.28	33.06	31.94	33.00	435,295	+1.26(+3.97%)
Apr 08, 2020	31.29	32.28	31.27	31.74	204,237	+0.51(+1.65%)
Apr 07, 2020	30.88	31.30	30.64	31.22	281,884	+0.84(+2.76%)
Apr 06, 2020	29.73	30.56	29.73	30.38	280,039	+0.86(+2.90%)
Apr 03, 2020	29.59	29.90	29.28	29.53	667,848	-0.21(-0.69%)
Apr 02, 2020	29.81	29.97	29.12	29.73	237,427	+0.01(+0.03%)
Apr 01, 2020	30.07	30.35	29.39	29.73	269,156	-1.16(-3.74%)
Mar 31, 2020	30.74	31.21	30.73	30.88	405,549	-0.05(-0.15%)
Mar 30, 2020	30.72	31.17	30.30	30.93	361,080	+0.35(+1.16%)
Mar 27, 2020	30.89	31.50	30.11	30.57	1,318,511	-0.59(-1.90%)
Mar 26, 2020	30.03	31.50	30.03	31.17	504,484	+1.21(+4.02%)
Mar 25, 2020	27.84	31.03	27.84	29.96	574,943	+2.04(+7.31%)
Mar 24, 2020	26.30	28.48	26.30	27.92	518,462	+2.17(+8.41%)
Mar 23, 2020	26.75	26.95	24.44	25.75	623,602	-1.25(-4.64%)
Mar 20, 2020	26.52	28.51	26.52	27.01	571,058	+0.58(+2.21%)
Mar 19, 2020	23.52	26.98	22.72	26.42	2,089,763	+1.93(+7.88%)
Mar 18, 2020	28.67	29.06	23.42	24.49	1,128,592	-5.04(-17.08%)
Mar 17, 2020	29.75	30.20	29.27	29.53	600,963	-0.41(-1.37%)
Mar 16, 2020	30.03	31.52	29.05	29.94	1,414,838	-1.73(-5.47%)
Mar 13, 2020	30.94	31.82	30.73	31.68	846,055	+1.13(+3.69%)
Mar 12, 2020	32.23	32.39	30.50	30.55	918,693	-2.44(-7.40%)
Mar 11, 2020	33.15	33.29	32.97	32.99	300,631	-0.52(-1.55%)
Mar 10, 2020	33.60	33.68	33.02	33.51	220,603	+0.34(+1.02%)
Mar 09, 2020	33.49	33.49	32.58	33.18	664,547	-0.83(-2.43%)
Mar 06, 2020	34.03	34.20	33.90	34.00	184,769	-0.31(-0.90%)
Mar 05, 2020	34.38	34.66	34.29	34.31	363,436	-0.39(-1.11%)
Mar 04, 2020	34.35	34.70	34.33	34.70	191,516	+0.61(+1.78%)
Mar 03, 2020	34.03	34.53	34.03	34.09	296,530	+0.09(+0.28%)