SPDR ICE Preferred Securities ETF (NY: PSK )

35.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.06 35.17 34.98 35.17 79,150 +0.20(+0.57%)
Mar 26, 2024 34.99 35.09 34.90 34.97 63,076 +0.00(+0.00%)
Mar 25, 2024 35.21 35.21 34.92 34.97 71,040 -0.14(-0.40%)
Mar 22, 2024 35.32 35.37 35.11 35.11 180,713 -0.16(-0.45%)
Mar 21, 2024 35.14 35.37 35.14 35.27 146,576 +0.12(+0.34%)
Mar 20, 2024 35.09 35.15 34.95 35.15 103,079 +0.12(+0.34%)
Mar 19, 2024 34.86 35.04 34.83 35.03 87,186 +0.17(+0.49%)
Mar 18, 2024 34.82 34.90 34.70 34.86 69,467 +0.05(+0.14%)
Mar 15, 2024 34.88 34.88 34.64 34.81 112,787 +0.06(+0.17%)
Mar 14, 2024 34.99 34.99 34.75 34.75 72,182 -0.27(-0.77%)
Mar 13, 2024 34.97 35.12 34.95 35.02 89,197 -0.01(-0.03%)
Mar 12, 2024 34.97 35.04 34.85 35.03 91,167 +0.03(+0.09%)
Mar 11, 2024 35.05 35.05 34.96 35.00 69,471 -0.04(-0.11%)
Mar 08, 2024 34.99 35.08 34.95 35.04 76,749 +0.07(+0.20%)
Mar 07, 2024 34.97 35.02 34.90 34.97 58,037 +0.14(+0.40%)
Mar 06, 2024 34.74 34.91 34.70 34.83 56,915 +0.10(+0.29%)
Mar 05, 2024 34.59 34.73 34.54 34.73 89,002 +0.19(+0.55%)
Mar 04, 2024 34.58 34.73 34.54 34.54 85,254 -0.10(-0.29%)
Mar 01, 2024 34.77 34.81 34.53 34.64 58,782 -0.14(-0.42%)
Feb 29, 2024 34.67 34.83 34.53 34.78 95,848 +0.24(+0.71%)
Feb 28, 2024 34.50 34.66 34.43 34.54 58,111 +0.01(+0.03%)
Feb 27, 2024 34.70 34.70 34.50 34.53 73,759 -0.14(-0.40%)
Feb 26, 2024 34.61 34.74 34.54 34.67 210,083 +0.00(+0.00%)
Feb 23, 2024 34.43 34.73 34.43 34.67 52,253 +0.24(+0.69%)
Feb 22, 2024 34.40 34.47 34.39 34.43 72,462 +0.18(+0.53%)
Feb 21, 2024 34.39 34.52 34.19 34.25 182,895 -0.09(-0.26%)
Feb 20, 2024 34.26 34.41 34.25 34.34 90,690 +0.08(+0.23%)
Feb 16, 2024 34.27 34.29 34.18 34.26 69,563 -0.04(-0.12%)
Feb 15, 2024 34.26 34.42 34.15 34.30 115,745 +0.13(+0.38%)
Feb 14, 2024 34.24 34.31 34.15 34.17 112,556 +0.09(+0.26%)
Feb 13, 2024 34.37 34.37 34.04 34.08 110,769 -0.52(-1.50%)
Feb 12, 2024 34.58 34.66 34.56 34.60 99,892 +0.05(+0.14%)
Feb 09, 2024 34.37 34.60 34.37 34.55 168,857 +0.13(+0.38%)
Feb 08, 2024 34.29 34.43 34.21 34.42 84,583 +0.07(+0.20%)
Feb 07, 2024 34.34 34.44 34.23 34.35 180,684 +0.05(+0.14%)
Feb 06, 2024 34.28 34.34 34.19 34.30 153,626 +0.08(+0.23%)
Feb 05, 2024 34.47 34.47 34.15 34.22 132,825 -0.37(-1.06%)
Feb 02, 2024 34.39 34.63 34.39 34.59 73,079 -0.07(-0.20%)
Feb 01, 2024 34.46 34.69 34.29 34.66 115,413 +0.22(+0.64%)
Jan 31, 2024 34.53 34.53 34.39 34.44 95,601 -0.08(-0.23%)
Jan 30, 2024 34.37 34.52 34.36 34.52 157,179 +0.14(+0.40%)
Jan 29, 2024 34.39 34.41 34.28 34.38 121,294 +0.04(+0.12%)
Jan 26, 2024 34.29 34.37 34.23 34.34 125,007 +0.02(+0.06%)
Jan 25, 2024 34.07 34.34 34.06 34.32 107,872 +0.31(+0.90%)
Jan 24, 2024 34.04 34.07 33.89 34.02 137,920 +0.12(+0.35%)
Jan 23, 2024 33.92 33.95 33.82 33.90 87,809 -0.05(-0.15%)
Jan 22, 2024 33.79 33.95 33.78 33.95 401,056 +0.18(+0.53%)
Jan 19, 2024 33.47 33.77 33.35 33.77 154,846 +0.28(+0.83%)
Jan 18, 2024 33.61 33.61 33.34 33.49 132,399 -0.02(-0.06%)
Jan 17, 2024 33.53 33.60 33.44 33.51 74,778 -0.06(-0.18%)
Jan 16, 2024 33.67 33.75 33.54 33.57 124,051 -0.20(-0.59%)
Jan 12, 2024 33.74 33.81 33.66 33.77 88,339 +0.11(+0.32%)
Jan 11, 2024 33.48 33.73 33.48 33.66 100,377 +0.13(+0.38%)
Jan 10, 2024 33.62 33.75 33.52 33.53 397,042 +0.01(+0.03%)
Jan 09, 2024 33.43 33.63 33.40 33.52 153,810 +0.05(+0.15%)
Jan 08, 2024 33.22 33.50 33.22 33.47 100,613 +0.28(+0.84%)
Jan 05, 2024 33.23 33.39 33.15 33.19 205,286 +0.02(+0.06%)
Jan 04, 2024 33.04 33.29 33.04 33.17 163,745 -0.04(-0.12%)
Jan 03, 2024 33.02 33.30 32.88 33.21 108,110 +0.02(+0.06%)
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.