SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.09	33.09	32.64	32.95	367,061	-0.23(-0.69%)
May 27, 2022	32.45	33.29	32.45	33.17	1,324,266	+0.78(+2.40%)
May 26, 2022	32.08	32.56	32.08	32.40	342,001	+0.33(+1.02%)
May 25, 2022	31.39	32.10	31.39	32.07	272,903	+0.65(+2.08%)
May 24, 2022	30.95	31.42	30.92	31.42	189,899	+0.41(+1.31%)
May 23, 2022	30.98	31.10	30.93	31.01	195,225	+0.07(+0.23%)
May 20, 2022	31.19	31.31	30.87	30.94	195,891	-0.22(-0.71%)
May 19, 2022	31.00	31.21	30.99	31.16	337,710	+0.18(+0.57%)
May 18, 2022	31.00	31.08	30.84	30.99	144,468	-0.21(-0.68%)
May 17, 2022	31.42	31.52	31.19	31.20	154,002	-0.16(-0.51%)
May 16, 2022	30.98	31.41	30.97	31.36	227,809	+0.32(+1.02%)
May 13, 2022	30.97	31.16	30.97	31.04	304,043	+0.18(+0.57%)
May 12, 2022	30.72	30.93	30.63	30.86	177,149	+0.11(+0.34%)
May 11, 2022	30.73	30.98	30.53	30.76	182,500	+0.04(+0.14%)
May 10, 2022	30.55	30.78	30.49	30.71	256,653	+0.30(+0.99%)
May 09, 2022	30.69	30.69	30.36	30.41	406,240	-0.40(-1.29%)
May 06, 2022	31.18	31.18	30.75	30.81	174,723	-0.34(-1.08%)
May 05, 2022	31.54	31.54	31.03	31.15	652,956	-0.53(-1.67%)
May 04, 2022	30.93	31.74	30.91	31.68	311,211	+0.65(+2.10%)
May 03, 2022	31.13	31.20	30.92	31.02	223,346	+0.12(+0.40%)
May 02, 2022	31.60	31.60	30.88	30.90	798,216	-0.80(-2.53%)
Apr 29, 2022	31.73	31.80	31.53	31.70	139,271	-0.31(-0.96%)
Apr 28, 2022	31.56	32.03	31.34	32.01	249,525	+0.39(+1.25%)
Apr 27, 2022	32.03	32.06	31.48	31.61	267,427	-0.39(-1.23%)
Apr 26, 2022	32.13	32.13	31.96	32.01	126,970	-0.17(-0.52%)
Apr 25, 2022	32.02	32.18	31.96	32.18	172,274	+0.19(+0.60%)
Apr 22, 2022	32.07	32.13	31.85	31.98	299,840	-0.13(-0.41%)
Apr 21, 2022	32.47	32.50	32.11	32.11	243,411	-0.33(-1.03%)
Apr 20, 2022	32.34	32.51	32.34	32.45	207,912	+0.14(+0.43%)
Apr 19, 2022	32.32	32.40	32.24	32.31	427,876	-0.12(-0.38%)
Apr 18, 2022	32.59	32.62	32.41	32.43	190,753	-0.15(-0.46%)
Apr 14, 2022	32.60	32.67	32.46	32.58	302,513	-0.09(-0.27%)
Apr 13, 2022	32.57	32.74	32.57	32.67	176,256	+0.08(+0.24%)
Apr 12, 2022	32.78	32.89	32.54	32.59	153,253	-0.07(-0.21%)
Apr 11, 2022	32.92	32.97	32.66	32.66	163,341	-0.39(-1.17%)
Apr 08, 2022	33.32	33.32	33.02	33.04	182,809	-0.21(-0.63%)
Apr 07, 2022	33.22	33.45	33.08	33.25	157,007	+0.09(+0.26%)
Apr 06, 2022	33.25	33.27	33.09	33.17	128,013	-0.21(-0.63%)
Apr 05, 2022	33.93	33.93	33.38	33.38	179,626	-0.57(-1.68%)
Apr 04, 2022	33.98	34.00	33.87	33.95	181,351	+0.04(+0.10%)
Apr 01, 2022	34.13	34.13	33.79	33.91	157,072	-0.16(-0.46%)
Mar 31, 2022	34.03	34.10	33.97	34.07	113,536	+0.17(+0.49%)
Mar 30, 2022	33.72	33.94	33.67	33.90	222,220	+0.17(+0.49%)
Mar 29, 2022	33.48	33.74	33.48	33.74	137,420	+0.35(+1.05%)
Mar 28, 2022	33.21	33.39	33.14	33.39	259,713	+0.26(+0.79%)
Mar 25, 2022	33.41	33.45	33.11	33.13	210,056	-0.34(-1.02%)
Mar 24, 2022	33.37	33.55	33.37	33.47	111,150	+0.03(+0.10%)
Mar 23, 2022	33.42	33.54	33.35	33.43	161,245	+0.06(+0.18%)
Mar 22, 2022	33.53	33.53	33.36	33.37	421,712	-0.19(-0.57%)
Mar 21, 2022	33.85	33.90	33.51	33.56	218,352	-0.34(-1.00%)
Mar 18, 2022	33.58	33.90	33.58	33.90	528,918	+0.21(+0.62%)
Mar 17, 2022	33.40	33.73	33.40	33.70	481,272	+0.29(+0.86%)
Mar 16, 2022	33.18	33.41	33.08	33.41	245,740	+0.31(+0.95%)
Mar 15, 2022	33.02	33.15	32.94	33.09	158,986	+0.20(+0.61%)
Mar 14, 2022	33.42	33.42	32.80	32.89	194,112	-0.59(-1.77%)
Mar 11, 2022	33.71	33.80	33.47	33.49	179,073	-0.16(-0.47%)
Mar 10, 2022	33.74	33.74	33.57	33.64	158,253	-0.17(-0.52%)
Mar 09, 2022	33.78	33.91	33.71	33.82	117,209	+0.21(+0.64%)
Mar 08, 2022	33.66	33.77	33.56	33.60	209,178	-0.09(-0.27%)
Mar 07, 2022	33.96	34.01	33.68	33.70	129,423	-0.32(-0.95%)
Mar 04, 2022	34.14	34.21	33.99	34.02	139,001	-0.24(-0.71%)
Mar 03, 2022	34.32	34.42	34.21	34.26	106,901	-0.03(-0.10%)
Mar 02, 2022	34.25	34.36	34.22	34.30	109,740	-0.01(-0.03%)