Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR ICE Preferred Securities ETF (PSK)
SPDR ICE Preferred Securities ETF (PSK) Historical

PSK SPDR ICE Preferred Securities ETF

33.93

-0.07 (-0.21%)

Jun 28 2024 - Closed

Delayed by 15 minutes

PSK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	34.00	0.00	0.00%	34.00	34.00	34.00	0
Jun 27 2024	34.00	-0.03	-0.09%	34.03	34.17	33.99	72,179
Jun 26 2024	34.03	0.01	0.03%	33.88	34.07	33.88	218,209
Jun 25 2024	34.02	0.15	0.44%	33.92	34.02	33.86	1,243,957
Jun 24 2024	33.87	0.04	0.12%	33.79	33.97	33.79	38,142
Jun 21 2024	33.83	0.07	0.21%	33.82	33.88	33.7103	85,145
Jun 20 2024	33.76	-0.08	-0.24%	33.68	33.8399	33.68	63,010
Jun 18 2024	33.84	0.21	0.62%	33.65	33.86	33.6401	135,399
Jun 17 2024	33.63	-0.03	-0.08%	33.69	33.69	33.49	150,695
Jun 14 2024	33.6561	-0.11	-0.34%	33.75	33.7995	33.6405	70,806
Jun 13 2024	33.7694	0.09	0.27%	33.78	33.82	33.60	79,155
Jun 12 2024	33.68	0.23	0.69%	33.64	33.98	33.64	149,778
Jun 11 2024	33.45	-0.19	-0.56%	33.62	33.62	33.44	115,713
Jun 10 2024	33.64	-0.14	-0.41%	33.76	33.7866	33.56	85,928
Jun 07 2024	33.78	-0.12	-0.35%	33.72	33.8499	33.69	78,384
Jun 06 2024	33.90	0.06	0.18%	33.85	33.90	33.795	202,581
Jun 05 2024	33.84	0.02	0.06%	33.97	33.99	33.65	211,380
Jun 04 2024	33.82	-0.03	-0.09%	33.83	33.96	33.805	52,865
Jun 03 2024	33.85	0.06	0.18%	33.75	33.86	33.73	61,114
May 31 2024	33.79	0.28	0.84%	33.60	33.87	33.60	157,024
May 30 2024	33.51	0.35	1.06%	33.25	33.55	33.25	79,150
May 29 2024	33.16	-0.31	-0.92%	33.30	33.3446	33.15	92,901
May 28 2024	33.4693	-0.15	-0.45%	33.65	33.69	33.41	129,574
May 24 2024	33.62	0.28	0.84%	33.38	33.6396	33.35	45,161
May 23 2024	33.34	-0.33	-0.98%	33.68	33.7162	33.26	190,456
May 22 2024	33.67	-0.11	-0.33%	33.67	33.81	33.62	81,418
May 21 2024	33.78	-0.04	-0.10%	33.83	33.9699	33.7536	53,865
May 20 2024	33.815	-0.01	-0.01%	33.76	33.86	33.74	70,713
May 17 2024	33.82	-0.01	-0.03%	33.80	33.83	33.70	50,693
May 16 2024	33.83	-0.10	-0.29%	33.88	33.98	33.80	44,217
May 15 2024	33.93	0.33	0.98%	33.69	33.9549	33.69	69,599
May 14 2024	33.60	-0.11	-0.33%	33.72	33.79	33.59	41,116
May 13 2024	33.71	0.14	0.42%	33.72	33.79	33.62	97,655
May 10 2024	33.57	-0.01	-0.03%	33.69	33.69	33.43	93,556
May 09 2024	33.58	0.02	0.06%	33.60	33.60	33.44	99,494
May 08 2024	33.56	-0.33	-0.97%	33.80	33.86	33.425	108,879
May 07 2024	33.89	-0.16	-0.47%	34.21	34.21	33.86	96,683
May 06 2024	34.05	0.16	0.47%	33.92	34.08	33.86	107,027
May 03 2024	33.89	0.39	1.16%	33.65	33.89	33.65	69,638
May 02 2024	33.50	0.15	0.45%	33.39	33.63	33.31	123,630
May 01 2024	33.35	0.02	0.06%	33.06	33.43	33.06	221,580
Apr 30 2024	33.33	-0.39	-1.16%	33.69	33.69	33.27	111,331
Apr 29 2024	33.72	0.27	0.81%	33.51	33.74	33.51	75,108
Apr 26 2024	33.45	-0.05	-0.15%	33.60	33.727	33.45	80,791
Apr 25 2024	33.50	-0.38	-1.12%	33.53	33.5883	33.28	131,614
Apr 24 2024	33.88	0.00	0.00%	33.86	33.90	33.66	84,479
Apr 23 2024	33.88	0.46	1.38%	33.48	33.88	33.42	115,257
Apr 22 2024	33.42	0.17	0.51%	33.27	33.44	33.18	53,988
Apr 19 2024	33.25	0.14	0.42%	33.09	33.3282	33.09	64,616
Apr 18 2024	33.11	-0.04	-0.12%	33.18	33.255	33.0448	67,883
Apr 17 2024	33.15	0.17	0.52%	33.09	33.39	33.09	77,182
Apr 16 2024	32.98	-0.02	-0.06%	32.90	33.1464	32.8616	381,004
Apr 15 2024	33.00	-0.63	-1.87%	33.64	33.6565	33.00	93,877
Apr 12 2024	33.63	-0.20	-0.59%	33.79	33.89	33.63	44,880
Apr 11 2024	33.83	-0.19	-0.56%	34.13	34.13	33.64	100,582
Apr 10 2024	34.02	-0.60	-1.73%	34.46	34.46	33.82	123,636
Apr 09 2024	34.62	0.03	0.09%	34.70	34.70	34.56	53,503
Apr 08 2024	34.59	-0.11	-0.32%	34.68	34.685	34.5701	46,491
Apr 05 2024	34.70	-0.02	-0.06%	34.68	34.775	34.61	67,938
Apr 04 2024	34.72	0.15	0.43%	34.63	34.76	34.62	88,340
Apr 03 2024	34.57	0.14	0.41%	34.38	34.59	34.2857	86,879
Apr 02 2024	34.43	-0.31	-0.89%	34.60	34.60	34.29	360,207

SPDR ICE Preferred Secur...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions