SPDR ICE Preferred Securities ETF (PSK)
NYSEARCA: PSK · Real-Time Price · USD
32.60
+0.26 (0.80%)
At close: Aug 13, 2025, 4:00 PM
32.60
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:10 PM EDT
PSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 32.32 | 32.40 | 32.25 | 32.34 | 32.34 | 0.28% | 126,356 |
| Aug 11, 2025 | 32.25 | 32.29 | 32.18 | 32.25 | 32.25 | 0.06% | 80,197 |
| Aug 8, 2025 | 32.18 | 32.23 | 32.13 | 32.23 | 32.23 | 0.25% | 177,678 |
| Aug 7, 2025 | 32.32 | 32.33 | 32.11 | 32.15 | 32.15 | -0.16% | 156,666 |
| Aug 6, 2025 | 32.42 | 32.44 | 32.19 | 32.20 | 32.20 | -0.53% | 195,954 |
| Aug 5, 2025 | 32.39 | 32.45 | 32.32 | 32.37 | 32.37 | -0.03% | 80,618 |
| Aug 4, 2025 | 32.34 | 32.45 | 32.29 | 32.38 | 32.38 | 0.34% | 78,963 |
| Aug 1, 2025 | 32.26 | 32.27 | 32.14 | 32.27 | 32.27 | -0.19% | 76,502 |
| Jul 31, 2025 | 32.14 | 32.36 | 32.14 | 32.33 | 32.15 | 0.59% | 112,941 |
| Jul 30, 2025 | 32.18 | 32.29 | 32.12 | 32.14 | 31.96 | -0.25% | 112,749 |
| Jul 29, 2025 | 32.05 | 32.24 | 32.03 | 32.22 | 32.04 | 0.72% | 76,920 |
| Jul 28, 2025 | 32.05 | 32.06 | 31.97 | 31.99 | 31.81 | -0.03% | 120,625 |
| Jul 25, 2025 | 31.90 | 32.09 | 31.90 | 32.00 | 31.82 | 0.10% | 55,561 |
| Jul 24, 2025 | 31.86 | 31.98 | 31.85 | 31.97 | 31.79 | 0.37% | 55,043 |
| Jul 23, 2025 | 31.91 | 32.01 | 31.85 | 31.85 | 31.67 | -0.34% | 91,214 |
| Jul 22, 2025 | 31.98 | 32.04 | 31.92 | 31.96 | 31.78 | 0.06% | 118,925 |
| Jul 21, 2025 | 32.13 | 32.15 | 31.93 | 31.94 | 31.76 | -0.22% | 69,217 |
| Jul 18, 2025 | 32.04 | 32.07 | 31.93 | 32.01 | 31.83 | 0.31% | 71,425 |
| Jul 17, 2025 | 31.74 | 32.04 | 31.74 | 31.91 | 31.73 | 0.31% | 206,292 |
| Jul 16, 2025 | 31.93 | 31.95 | 31.67 | 31.81 | 31.63 | 0.06% | 117,306 |
| Jul 15, 2025 | 31.96 | 32.05 | 31.79 | 31.79 | 31.61 | -0.53% | 130,352 |
| Jul 14, 2025 | 32.03 | 32.16 | 31.94 | 31.96 | 31.78 | -0.59% | 136,985 |
| Jul 11, 2025 | 32.24 | 32.29 | 32.14 | 32.15 | 31.97 | -0.56% | 95,144 |
| Jul 10, 2025 | 32.18 | 32.33 | 32.18 | 32.33 | 32.15 | 0.47% | 72,535 |
| Jul 9, 2025 | 32.12 | 32.22 | 32.07 | 32.18 | 32.00 | 0.41% | 134,979 |
| Jul 8, 2025 | 31.85 | 32.07 | 31.85 | 32.05 | 31.87 | 0.38% | 114,793 |
| Jul 7, 2025 | 32.15 | 32.15 | 31.92 | 31.93 | 31.75 | -0.47% | 113,611 |
| Jul 3, 2025 | 31.98 | 32.16 | 31.98 | 32.08 | 31.90 | 0.19% | 94,923 |
| Jul 2, 2025 | 31.75 | 32.06 | 31.74 | 32.02 | 31.84 | 0.69% | 120,753 |
| Jul 1, 2025 | 31.55 | 31.81 | 31.55 | 31.80 | 31.62 | 0.13% | 78,259 |
| Jun 30, 2025 | 31.81 | 31.86 | 31.74 | 31.76 | 31.41 | -0.06% | 153,941 |
| Jun 27, 2025 | 31.97 | 31.97 | 31.74 | 31.78 | 31.43 | -0.59% | 81,771 |
| Jun 26, 2025 | 31.75 | 31.97 | 31.75 | 31.97 | 31.61 | 0.66% | 119,385 |
| Jun 25, 2025 | 31.95 | 31.95 | 31.72 | 31.76 | 31.41 | -0.38% | 179,014 |
| Jun 24, 2025 | 31.77 | 31.90 | 31.74 | 31.88 | 31.53 | 0.63% | 120,181 |
| Jun 23, 2025 | 31.63 | 31.71 | 31.58 | 31.68 | 31.33 | 0.32% | 118,133 |
| Jun 20, 2025 | 31.57 | 31.70 | 31.47 | 31.58 | 31.23 | 0.13% | 107,477 |
| Jun 18, 2025 | 31.52 | 31.55 | 31.47 | 31.54 | 31.19 | 0.29% | 88,422 |
| Jun 17, 2025 | 31.32 | 31.53 | 31.32 | 31.45 | 31.10 | 0.26% | 158,900 |
| Jun 16, 2025 | 31.53 | 31.58 | 31.34 | 31.37 | 31.02 | -0.19% | 209,350 |
| Jun 13, 2025 | 31.54 | 31.56 | 31.35 | 31.43 | 31.08 | -0.35% | 80,401 |
| Jun 12, 2025 | 31.61 | 31.72 | 31.52 | 31.54 | 31.19 | -0.19% | 78,426 |
| Jun 11, 2025 | 31.66 | 31.79 | 31.56 | 31.60 | 31.25 | -0.16% | 175,167 |
| Jun 10, 2025 | 31.61 | 31.69 | 31.56 | 31.65 | 31.30 | 0.16% | 80,460 |
| Jun 9, 2025 | 31.55 | 31.67 | 31.50 | 31.60 | 31.25 | 0.16% | 72,717 |
| Jun 6, 2025 | 31.67 | 31.67 | 31.48 | 31.55 | 31.20 | -0.41% | 87,071 |
| Jun 5, 2025 | 31.80 | 31.80 | 31.62 | 31.68 | 31.33 | 0.03% | 114,916 |
| Jun 4, 2025 | 31.55 | 31.69 | 31.54 | 31.67 | 31.32 | 0.83% | 122,654 |
| Jun 3, 2025 | 31.33 | 31.52 | 31.31 | 31.41 | 31.06 | -0.03% | 411,492 |
| Jun 2, 2025 | 31.33 | 31.42 | 31.21 | 31.42 | 31.07 | -0.63% | 122,722 |