SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.32	32.37	32.30	32.32	201,458	-0.06(-0.18%)
May 30, 2019	32.34	32.38	32.31	32.38	123,481	+0.07(+0.21%)
May 29, 2019	32.29	32.33	32.27	32.31	125,746	+0.01(+0.02%)
May 28, 2019	32.28	32.32	32.28	32.30	167,956	+0.00(+0.00%)
May 24, 2019	32.24	32.30	32.23	32.30	114,341	+0.10(+0.30%)
May 23, 2019	32.25	32.25	32.17	32.21	123,901	-0.03(-0.09%)
May 22, 2019	32.26	32.27	32.20	32.24	187,153	+0.04(+0.12%)
May 21, 2019	32.12	32.23	32.12	32.20	102,478	+0.08(+0.23%)
May 20, 2019	32.23	32.30	32.12	32.12	102,556	-0.14(-0.44%)
May 17, 2019	32.33	32.33	32.23	32.27	122,840	-0.04(-0.12%)
May 16, 2019	32.31	32.34	32.24	32.30	146,360	+0.08(+0.23%)
May 15, 2019	32.13	32.26	32.08	32.23	182,335	+0.09(+0.28%)
May 14, 2019	32.06	32.15	32.03	32.14	152,101	+0.09(+0.28%)
May 13, 2019	32.10	32.10	32.00	32.05	196,750	-0.08(-0.23%)
May 10, 2019	32.05	32.12	32.04	32.12	166,000	+0.05(+0.14%)
May 09, 2019	32.06	32.10	31.96	32.08	565,139	+0.00(+0.00%)
May 08, 2019	32.08	32.10	32.04	32.08	121,754	+0.05(+0.14%)
May 07, 2019	32.04	32.12	31.99	32.03	200,620	-0.08(-0.23%)
May 06, 2019	32.03	32.12	32.03	32.11	127,359	+0.01(+0.02%)
May 03, 2019	32.21	32.21	32.06	32.10	176,624	-0.02(-0.07%)
May 02, 2019	32.15	32.24	32.09	32.12	165,000	+0.01(+0.02%)
May 01, 2019	32.05	32.17	32.03	32.12	147,425	+0.05(+0.14%)
Apr 30, 2019	32.14	32.14	32.06	32.07	108,834	-0.03(-0.09%)
Apr 29, 2019	32.02	32.12	32.00	32.10	191,577	+0.06(+0.19%)
Apr 26, 2019	32.04	32.10	31.99	32.04	104,471	-0.02(-0.05%)
Apr 25, 2019	32.17	32.17	32.00	32.06	178,170	-0.07(-0.21%)
Apr 24, 2019	32.11	32.15	32.09	32.12	147,708	+0.03(+0.09%)
Apr 23, 2019	32.04	32.11	32.03	32.09	136,847	+0.05(+0.16%)
Apr 22, 2019	32.06	32.07	32.00	32.04	472,116	-0.04(-0.12%)
Apr 18, 2019	32.12	32.12	32.03	32.08	202,938	-0.02(-0.05%)
Apr 17, 2019	32.15	32.15	32.05	32.09	214,866	-0.02(-0.07%)
Apr 16, 2019	32.05	32.12	32.05	32.12	394,228	+0.07(+0.21%)
Apr 15, 2019	32.04	32.05	32.01	32.05	388,136	+0.02(+0.07%)
Apr 12, 2019	32.00	32.05	31.98	32.03	116,212	+0.05(+0.14%)
Apr 11, 2019	32.03	32.03	31.94	31.98	177,263	+0.02(+0.05%)
Apr 10, 2019	31.99	32.00	31.93	31.97	88,133	+0.04(+0.12%)
Apr 09, 2019	32.00	32.04	31.88	31.93	111,221	-0.10(-0.30%)
Apr 08, 2019	32.07	32.10	32.00	32.03	93,479	-0.08(-0.26%)
Apr 05, 2019	32.12	32.12	32.06	32.11	125,952	+0.05(+0.14%)
Apr 04, 2019	31.99	32.06	31.99	32.06	77,804	+0.04(+0.14%)
Apr 03, 2019	31.98	32.02	31.97	32.02	95,446	+0.05(+0.16%)
Apr 02, 2019	32.03	32.03	31.88	31.97	194,651	-0.05(-0.14%)
Apr 01, 2019	31.95	32.01	31.82	32.01	184,767	+0.17(+0.54%)
Mar 29, 2019	31.82	31.84	31.70	31.84	403,095	+0.13(+0.42%)
Mar 28, 2019	31.67	31.73	31.67	31.70	93,533	+0.06(+0.19%)
Mar 27, 2019	31.64	31.69	31.59	31.64	93,521	+0.00(+0.00%)
Mar 26, 2019	31.62	31.73	31.59	31.64	112,051	+0.04(+0.14%)
Mar 25, 2019	31.67	31.71	31.60	31.60	95,394	-0.11(-0.35%)
Mar 22, 2019	31.74	31.75	31.66	31.71	111,263	-0.06(-0.19%)
Mar 21, 2019	31.70	31.77	31.70	31.77	120,986	+0.08(+0.26%)
Mar 20, 2019	31.79	31.79	31.55	31.69	109,248	-0.03(-0.09%)
Mar 19, 2019	31.89	31.89	31.67	31.72	128,297	-0.09(-0.28%)
Mar 18, 2019	31.91	31.91	31.79	31.81	156,364	-0.02(-0.07%)
Mar 15, 2019	31.85	31.88	31.78	31.83	150,808	+0.06(+0.19%)
Mar 14, 2019	31.73	31.79	31.71	31.77	132,124	+0.04(+0.12%)
Mar 13, 2019	31.72	31.82	31.66	31.73	232,149	+0.01(+0.02%)
Mar 12, 2019	31.58	31.73	31.58	31.73	128,398	+0.11(+0.35%)
Mar 11, 2019	31.65	31.72	31.58	31.61	187,905	-0.04(-0.14%)
Mar 08, 2019	31.58	31.74	31.50	31.66	126,009	+0.06(+0.19%)
Mar 07, 2019	31.70	31.82	31.57	31.60	103,590	-0.13(-0.42%)
Mar 06, 2019	31.69	31.74	31.57	31.73	180,037	+0.10(+0.33%)
Mar 05, 2019	31.60	31.63	31.51	31.63	114,785	+0.01(+0.05%)
Mar 04, 2019	31.70	31.81	31.51	31.61	76,817	-0.01(-0.05%)