Skip to main content

SPDR ICE Preferred Securities ETF (NY: PSK )

33.56 -0.10 (-0.30%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.53 24.53 24.50 24.53 10,206 +0.02(+0.07%)
Apr 28, 2011 24.50 24.51 24.48 24.51 46,223 +0.04(+0.15%)
Apr 27, 2011 24.53 24.53 24.41 24.48 38,517 +0.04(+0.17%)
Apr 26, 2011 24.33 24.43 24.33 24.43 40,721 +0.04(+0.17%)
Apr 25, 2011 24.35 24.39 24.32 24.39 13,208 +0.08(+0.33%)
Apr 21, 2011 24.40 24.41 24.31 24.31 11,330 -0.02(-0.07%)
Apr 20, 2011 24.37 24.37 24.25 24.33 17,901 +0.09(+0.37%)
Apr 19, 2011 24.09 24.24 24.09 24.24 9,754 +0.09(+0.36%)
Apr 18, 2011 24.24 24.24 24.10 24.15 5,591 -0.07(-0.31%)
Apr 15, 2011 24.12 24.23 24.12 24.23 13,106 +0.05(+0.21%)
Apr 14, 2011 24.26 24.26 24.15 24.17 14,059 -0.01(-0.03%)
Apr 13, 2011 24.20 24.20 24.16 24.18 9,528 +0.01(+0.02%)
Apr 12, 2011 24.24 24.24 24.15 24.18 28,830 -0.01(-0.04%)
Apr 11, 2011 24.19 24.27 24.19 24.19 44,553 -0.10(-0.39%)
Apr 08, 2011 24.23 24.28 24.22 24.28 8,383 +0.00(+0.01%)
Apr 07, 2011 24.24 24.31 24.24 24.28 10,285 +0.01(+0.03%)
Apr 06, 2011 24.23 24.28 24.23 24.27 14,347 -0.02(-0.10%)
Apr 05, 2011 24.23 24.30 24.23 24.30 20,693 +0.08(+0.32%)
Apr 04, 2011 24.31 24.31 24.22 24.22 25,853 -0.03(-0.13%)
Apr 01, 2011 24.38 24.38 24.22 24.25 19,147 -0.01(-0.02%)
Mar 31, 2011 24.21 24.26 24.17 24.26 34,469 +0.07(+0.29%)
Mar 30, 2011 24.20 24.21 24.17 24.19 75,745 +0.02(+0.07%)
Mar 29, 2011 24.17 24.19 24.16 24.17 12,658 +0.03(+0.11%)
Mar 28, 2011 24.16 24.19 24.12 24.14 15,515 +0.02(+0.07%)
Mar 25, 2011 24.14 24.18 24.10 24.13 144,977 +0.01(+0.04%)
Mar 24, 2011 24.03 24.18 24.03 24.12 38,852 +0.04(+0.15%)
Mar 23, 2011 24.07 24.08 24.05 24.08 41,432 +0.04(+0.15%)
Mar 22, 2011 24.07 24.10 24.02 24.04 29,409 +0.03(+0.11%)
Mar 21, 2011 24.04 24.06 24.00 24.02 117,240 +0.04(+0.18%)
Mar 18, 2011 24.16 24.16 23.97 23.98 17,194 -0.29(-1.18%)
Mar 17, 2011 24.27 24.53 24.25 24.26 43,715 -0.01(-0.04%)
Mar 16, 2011 24.29 24.30 24.25 24.27 137,021 -0.01(-0.05%)
Mar 15, 2011 24.26 24.29 24.26 24.28 26,725 -0.04(-0.17%)
Mar 14, 2011 24.36 24.36 24.29 24.33 13,649 -0.04(-0.15%)
Mar 11, 2011 24.28 24.38 23.99 24.36 51,669 +0.02(+0.10%)
Mar 10, 2011 24.33 24.40 24.33 24.34 22,919 -0.05(-0.21%)
Mar 09, 2011 24.38 24.39 24.19 24.39 14,827 +0.05(+0.22%)
Mar 08, 2011 24.42 24.42 24.28 24.34 11,713 +0.02(+0.07%)
Mar 07, 2011 24.32 24.35 24.32 24.32 9,182 -0.05(-0.22%)
Mar 04, 2011 24.35 24.37 24.26 24.37 40,532 +0.08(+0.35%)
Mar 03, 2011 24.27 24.32 24.20 24.29 203,595 +0.06(+0.26%)
Mar 02, 2011 24.15 24.23 24.15 24.23 9,244 +0.05(+0.20%)
Mar 01, 2011 24.15 24.22 24.15 24.18 11,993 -0.03(-0.13%)
Feb 28, 2011 24.11 24.21 24.10 24.21 14,027 +0.12(+0.51%)
Feb 25, 2011 24.11 24.12 24.06 24.09 21,234 +0.00(+0.00%)
Feb 24, 2011 24.09 24.11 24.06 24.09 15,878 -0.02(-0.09%)
Feb 23, 2011 24.12 24.12 24.03 24.11 53,097 +0.03(+0.13%)
Feb 22, 2011 24.17 24.17 24.07 24.08 26,220 -0.12(-0.50%)
Feb 18, 2011 24.13 24.20 24.11 24.20 44,285 +0.11(+0.46%)
Feb 17, 2011 24.17 24.17 24.08 24.09 82,511 -0.07(-0.29%)
Feb 16, 2011 24.10 24.16 24.10 24.16 10,263 +0.10(+0.42%)
Feb 15, 2011 24.15 24.15 24.06 24.06 30,642 -0.05(-0.22%)
Feb 14, 2011 24.10 24.11 24.08 24.11 16,603 +0.01(+0.04%)
Feb 11, 2011 23.97 24.10 23.97 24.10 11,432 +0.04(+0.18%)
Feb 10, 2011 24.00 24.06 23.99 24.06 19,394 +0.05(+0.20%)
Feb 09, 2011 24.05 24.05 23.95 24.01 34,595 +0.04(+0.15%)
Feb 08, 2011 23.88 24.01 23.88 23.97 41,739 +0.03(+0.11%)
Feb 07, 2011 24.02 24.04 23.76 23.94 32,951 -0.07(-0.31%)
Feb 04, 2011 24.00 24.02 23.94 24.02 15,630 +0.01(+0.05%)
Feb 03, 2011 23.97 24.01 23.93 24.01 30,574 +0.04(+0.18%)
Feb 02, 2011 23.96 23.97 23.82 23.97 16,347 +0.06(+0.24%)
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.