SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.31	34.46	34.17	34.42	96,868	+0.24(+0.71%)
Feb 28, 2024	34.14	34.29	34.07	34.18	58,729	+0.01(+0.03%)
Feb 27, 2024	34.33	34.33	34.13	34.17	74,545	-0.14(-0.40%)
Feb 26, 2024	34.25	34.37	34.18	34.31	212,320	+0.00(+0.00%)
Feb 23, 2024	34.07	34.36	34.07	34.31	52,809	+0.23(+0.69%)
Feb 22, 2024	34.04	34.11	34.03	34.07	73,233	+0.18(+0.53%)
Feb 21, 2024	34.03	34.16	33.83	33.89	184,842	-0.09(-0.26%)
Feb 20, 2024	33.90	34.05	33.89	33.98	91,656	+0.08(+0.23%)
Feb 16, 2024	33.91	33.93	33.82	33.90	70,303	-0.04(-0.12%)
Feb 15, 2024	33.90	34.06	33.79	33.94	116,978	+0.13(+0.38%)
Feb 14, 2024	33.88	33.95	33.79	33.81	113,754	+0.09(+0.26%)
Feb 13, 2024	34.01	34.01	33.69	33.72	111,948	-0.51(-1.49%)
Feb 12, 2024	34.22	34.30	34.19	34.24	100,955	+0.05(+0.14%)
Feb 09, 2024	34.01	34.23	34.01	34.19	170,655	+0.13(+0.38%)
Feb 08, 2024	33.93	34.07	33.85	34.06	85,483	+0.07(+0.20%)
Feb 07, 2024	33.98	34.08	33.87	33.99	182,607	+0.05(+0.14%)
Feb 06, 2024	33.92	33.98	33.83	33.94	155,262	+0.08(+0.23%)
Feb 05, 2024	34.11	34.11	33.79	33.86	134,239	-0.36(-1.06%)
Feb 02, 2024	34.03	34.27	34.03	34.23	73,857	-0.07(-0.20%)
Feb 01, 2024	34.10	34.33	33.93	34.30	116,641	+0.22(+0.64%)
Jan 31, 2024	34.17	34.17	34.03	34.08	96,618	-0.08(-0.23%)
Jan 30, 2024	34.01	34.16	34.00	34.16	158,853	+0.14(+0.40%)
Jan 29, 2024	34.03	34.05	33.92	34.02	122,585	+0.04(+0.12%)
Jan 26, 2024	33.93	34.01	33.87	33.98	126,338	+0.02(+0.06%)
Jan 25, 2024	33.71	33.98	33.70	33.96	109,020	+0.30(+0.90%)
Jan 24, 2024	33.68	33.71	33.53	33.66	139,389	+0.12(+0.35%)
Jan 23, 2024	33.56	33.59	33.46	33.54	88,744	-0.05(-0.15%)
Jan 22, 2024	33.43	33.59	33.43	33.59	405,326	+0.18(+0.53%)
Jan 19, 2024	33.12	33.41	33.00	33.41	156,495	+0.27(+0.83%)
Jan 18, 2024	33.26	33.26	32.99	33.14	133,809	-0.02(-0.06%)
Jan 17, 2024	33.18	33.25	33.09	33.16	75,574	-0.06(-0.18%)
Jan 16, 2024	33.32	33.39	33.19	33.22	125,372	-0.20(-0.59%)
Jan 12, 2024	33.38	33.45	33.30	33.41	89,279	+0.11(+0.32%)
Jan 11, 2024	33.13	33.37	33.13	33.31	101,445	+0.13(+0.38%)
Jan 10, 2024	33.27	33.40	33.17	33.18	401,269	+0.01(+0.03%)
Jan 09, 2024	33.08	33.28	33.05	33.17	155,447	+0.05(+0.15%)
Jan 08, 2024	32.87	33.15	32.87	33.12	101,684	+0.27(+0.83%)
Jan 05, 2024	32.88	33.04	32.80	32.85	207,471	+0.02(+0.06%)
Jan 04, 2024	32.69	32.94	32.69	32.83	165,488	-0.04(-0.12%)
Jan 03, 2024	32.67	32.95	32.53	32.86	109,261	+0.02(+0.06%)
Jan 02, 2024	32.78	32.88	32.73	32.85	171,546	+0.02(+0.06%)
Dec 29, 2023	33.00	33.07	32.79	32.83	131,891	-0.20(-0.59%)
Dec 28, 2023	33.12	33.26	33.02	33.02	141,959	-0.17(-0.50%)
Dec 27, 2023	33.18	33.19	33.04	33.19	217,257	+0.13(+0.39%)
Dec 26, 2023	33.03	33.18	33.00	33.06	273,978	+0.03(+0.09%)
Dec 22, 2023	33.13	33.13	32.95	33.03	104,594	+0.01(+0.03%)
Dec 21, 2023	32.91	33.13	32.90	33.02	158,802	+0.12(+0.36%)
Dec 20, 2023	32.82	33.06	32.82	32.90	147,040	+0.06(+0.18%)
Dec 19, 2023	32.58	32.86	32.58	32.85	197,210	+0.15(+0.45%)
Dec 18, 2023	32.88	32.88	32.54	32.70	276,613	-0.23(-0.71%)
Dec 15, 2023	32.92	33.09	32.79	32.93	198,509	-0.06(-0.18%)
Dec 14, 2023	32.63	33.11	32.63	32.99	174,825	+0.49(+1.50%)
Dec 13, 2023	32.05	32.58	32.01	32.50	175,129	+0.54(+1.68%)
Dec 12, 2023	31.91	32.08	31.86	31.97	325,894	+0.01(+0.03%)
Dec 11, 2023	32.04	32.14	31.77	31.96	328,830	-0.17(-0.52%)
Dec 08, 2023	32.13	32.27	32.03	32.12	374,764	-0.16(-0.48%)
Dec 07, 2023	32.29	32.47	32.21	32.28	300,557	+0.09(+0.27%)
Dec 06, 2023	32.26	32.37	32.16	32.19	158,710	+0.01(+0.03%)
Dec 05, 2023	32.26	32.39	32.18	32.18	156,641	-0.02(-0.06%)
Dec 04, 2023	32.34	32.44	32.12	32.20	215,152	-0.23(-0.72%)