Skip to main content

SPDR ICE Preferred Securities ETF (NY: PSK )

33.88 -0.14 (-0.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 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 10,204 +0.02(+0.06%)
Apr 28, 2011 24.50 24.52 24.48 24.52 46,215 +0.04(+0.15%)
Apr 27, 2011 24.54 24.54 24.42 24.48 38,511 +0.04(+0.17%)
Apr 26, 2011 24.33 24.44 24.33 24.44 40,713 +0.04(+0.17%)
Apr 25, 2011 24.35 24.39 24.32 24.39 13,206 +0.08(+0.33%)
Apr 21, 2011 24.41 24.42 24.31 24.31 11,328 -0.02(-0.07%)
Apr 20, 2011 24.38 24.38 24.25 24.33 17,898 +0.09(+0.37%)
Apr 19, 2011 24.09 24.24 24.09 24.24 9,752 +0.09(+0.36%)
Apr 18, 2011 24.25 24.25 24.11 24.16 5,590 -0.07(-0.31%)
Apr 15, 2011 24.12 24.23 24.12 24.23 13,104 +0.05(+0.21%)
Apr 14, 2011 24.26 24.26 24.16 24.18 14,057 -0.01(-0.03%)
Apr 13, 2011 24.21 24.21 24.17 24.19 9,527 +0.01(+0.02%)
Apr 12, 2011 24.25 24.25 24.15 24.18 28,825 -0.01(-0.04%)
Apr 11, 2011 24.19 24.27 24.19 24.19 44,545 -0.10(-0.39%)
Apr 08, 2011 24.23 24.29 24.22 24.29 8,382 +0.00(+0.01%)
Apr 07, 2011 24.24 24.31 24.24 24.29 10,283 +0.01(+0.03%)
Apr 06, 2011 24.23 24.28 24.23 24.28 14,345 -0.02(-0.10%)
Apr 05, 2011 24.23 24.30 24.23 24.30 20,690 +0.08(+0.32%)
Apr 04, 2011 24.31 24.31 24.22 24.22 25,849 -0.03(-0.13%)
Apr 01, 2011 24.38 24.38 24.23 24.26 19,144 -0.01(-0.02%)
Mar 31, 2011 24.22 24.26 24.17 24.26 34,463 +0.07(+0.29%)
Mar 30, 2011 24.21 24.21 24.17 24.19 75,732 +0.02(+0.07%)
Mar 29, 2011 24.17 24.20 24.16 24.18 12,656 +0.03(+0.11%)
Mar 28, 2011 24.17 24.19 24.12 24.15 15,512 +0.02(+0.07%)
Mar 25, 2011 24.14 24.18 24.11 24.13 144,952 +0.01(+0.04%)
Mar 24, 2011 24.04 24.18 24.04 24.12 38,846 +0.04(+0.15%)
Mar 23, 2011 24.08 24.09 24.05 24.09 41,425 +0.04(+0.15%)
Mar 22, 2011 24.07 24.10 24.03 24.05 29,403 +0.03(+0.11%)
Mar 21, 2011 24.04 24.06 24.01 24.02 117,220 +0.04(+0.18%)
Mar 18, 2011 24.17 24.17 23.97 23.98 17,191 -0.29(-1.18%)
Mar 17, 2011 24.27 24.53 24.26 24.27 43,707 -0.01(-0.04%)
Mar 16, 2011 24.30 24.30 24.25 24.28 136,997 -0.01(-0.05%)
Mar 15, 2011 24.27 24.29 24.27 24.29 26,720 -0.04(-0.17%)
Mar 14, 2011 24.36 24.36 24.30 24.33 13,646 -0.04(-0.15%)
Mar 11, 2011 24.28 24.38 23.99 24.37 51,660 +0.02(+0.10%)
Mar 10, 2011 24.34 24.40 24.34 24.34 22,915 -0.05(-0.21%)
Mar 09, 2011 24.38 24.39 24.19 24.39 14,825 +0.05(+0.22%)
Mar 08, 2011 24.43 24.43 24.29 24.34 11,711 +0.02(+0.07%)
Mar 07, 2011 24.33 24.35 24.33 24.33 9,180 -0.05(-0.22%)
Mar 04, 2011 24.36 24.38 24.27 24.38 40,525 +0.09(+0.35%)
Mar 03, 2011 24.27 24.32 24.20 24.29 203,560 +0.06(+0.26%)
Mar 02, 2011 24.15 24.23 24.15 24.23 9,242 +0.05(+0.20%)
Mar 01, 2011 24.15 24.22 24.15 24.18 11,991 -0.03(-0.13%)
Feb 28, 2011 24.12 24.21 24.11 24.21 14,025 +0.12(+0.51%)
Feb 25, 2011 24.11 24.13 24.06 24.09 21,230 +0.00(+0.00%)
Feb 24, 2011 24.09 24.11 24.07 24.09 15,875 -0.02(-0.09%)
Feb 23, 2011 24.12 24.13 24.04 24.11 53,087 +0.03(+0.13%)
Feb 22, 2011 24.18 24.18 24.07 24.08 26,216 -0.12(-0.50%)
Feb 18, 2011 24.13 24.21 24.11 24.20 44,278 +0.11(+0.46%)
Feb 17, 2011 24.17 24.17 24.08 24.09 82,497 -0.07(-0.29%)
Feb 16, 2011 24.11 24.16 24.11 24.16 10,261 +0.10(+0.42%)
Feb 15, 2011 24.15 24.15 24.06 24.06 30,637 -0.05(-0.22%)
Feb 14, 2011 24.10 24.12 24.08 24.11 16,600 +0.01(+0.04%)
Feb 11, 2011 23.98 24.10 23.98 24.10 11,430 +0.04(+0.18%)
Feb 10, 2011 24.01 24.06 24.00 24.06 19,391 +0.05(+0.20%)
Feb 09, 2011 24.05 24.05 23.95 24.01 34,589 +0.04(+0.15%)
Feb 08, 2011 23.88 24.01 23.88 23.97 41,732 +0.03(+0.11%)
Feb 07, 2011 24.03 24.05 23.77 23.95 32,945 -0.07(-0.31%)
Feb 04, 2011 24.00 24.03 23.95 24.02 15,627 +0.01(+0.05%)
Feb 03, 2011 23.97 24.01 23.93 24.01 30,569 +0.04(+0.18%)
Feb 02, 2011 23.96 23.97 23.83 23.97 16,344 +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.