State Street SPDR ICE Preferred Securities ETF (PSK)

PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.04	32.11	32.01	32.11	32.11	0.22%	92,038
Jan 8, 2026	32.00	32.09	31.99	32.04	32.04	-0.03%	78,692
Jan 7, 2026	32.01	32.06	32.00	32.05	32.05	0.25%	82,478
Jan 6, 2026	32.00	32.05	31.91	31.97	31.97	-0.12%	105,937
Jan 5, 2026	32.10	32.14	31.98	32.01	32.01	-0.03%	354,273
Jan 2, 2026	31.77	32.02	31.77	32.02	32.02	1.04%	86,941
Dec 31, 2025	31.69	31.76	31.69	31.69	31.69	-0.19%	384,404
Dec 30, 2025	31.67	31.75	31.66	31.75	31.75	0.28%	99,440
Dec 29, 2025	31.66	31.73	31.66	31.66	31.66	-0.31%	237,565
Dec 26, 2025	31.72	31.78	31.72	31.76	31.76	0.06%	135,398
Dec 24, 2025	31.73	31.76	31.70	31.74	31.74	0.03%	443,907
Dec 23, 2025	31.72	31.76	31.66	31.73	31.73	-0.19%	179,147
Dec 22, 2025	31.86	31.90	31.74	31.79	31.79	-0.25%	226,302
Dec 19, 2025	31.88	31.91	31.84	31.87	31.87	-0.09%	205,381
Dec 18, 2025	31.84	31.91	31.82	31.90	31.90	-0.19%	142,075
Dec 17, 2025	32.00	32.03	31.91	31.96	31.78	-0.03%	65,582
Dec 16, 2025	31.97	32.02	31.93	31.97	31.79	-0.06%	265,727
Dec 15, 2025	31.91	32.00	31.91	31.99	31.81	0.03%	194,103
Dec 12, 2025	31.87	32.04	31.87	31.98	31.80	-0.12%	102,588
Dec 11, 2025	31.90	32.06	31.90	32.02	31.84	0.41%	113,623
Dec 10, 2025	31.70	31.94	31.70	31.89	31.71	0.25%	125,135
Dec 9, 2025	31.76	31.89	31.75	31.81	31.63	0.09%	154,308
Dec 8, 2025	31.76	31.80	31.71	31.78	31.60	-0.22%	108,502
Dec 5, 2025	31.79	31.85	31.72	31.85	31.67	0.06%	148,901
Dec 4, 2025	31.86	31.90	31.80	31.83	31.65	-0.31%	261,352
Dec 3, 2025	31.89	31.93	31.79	31.93	31.75	0.09%	104,342
Dec 2, 2025	31.74	31.90	31.72	31.90	31.72	0.41%	114,040
Dec 1, 2025	31.90	31.90	31.77	31.77	31.59	-1.09%	103,619
Nov 28, 2025	32.15	32.15	32.07	32.12	31.76	-0.03%	61,965
Nov 26, 2025	32.01	32.16	32.01	32.13	31.77	0.37%	71,727
Nov 25, 2025	31.98	32.05	31.94	32.01	31.65	0.06%	85,606
Nov 24, 2025	31.84	31.99	31.84	31.99	31.63	0.50%	76,832
Nov 21, 2025	31.79	31.95	31.74	31.83	31.47	0.09%	487,566
Nov 20, 2025	31.93	32.15	31.71	31.80	31.44	-0.28%	103,004
Nov 19, 2025	32.04	32.04	31.87	31.89	31.53	-0.59%	239,599
Nov 18, 2025	32.00	32.08	31.92	32.08	31.72	0.38%	100,177
Nov 17, 2025	32.19	32.21	31.88	31.96	31.60	-0.90%	69,143
Nov 14, 2025	32.04	32.25	32.04	32.25	31.89	0.25%	92,165
Nov 13, 2025	32.36	32.36	32.10	32.17	31.81	-0.62%	159,308
Nov 12, 2025	32.56	32.57	32.37	32.37	32.01	-0.40%	73,078
Nov 11, 2025	32.52	32.57	32.49	32.50	32.14	0.15%	65,913
Nov 10, 2025	32.45	32.49	32.36	32.45	32.09	0.28%	67,491
Nov 7, 2025	32.35	32.36	32.24	32.36	32.00	-0.10%	70,765
Nov 6, 2025	32.48	32.49	32.34	32.39	32.03	-0.05%	71,617
Nov 5, 2025	32.29	32.50	32.27	32.41	32.05	0.34%	98,117
Nov 4, 2025	32.32	32.37	32.24	32.30	31.94	-0.29%	101,045
Nov 3, 2025	32.43	32.50	32.30	32.40	32.03	-0.72%	75,525
Oct 31, 2025	32.89	32.89	32.62	32.63	32.09	-0.38%	81,067
Oct 30, 2025	32.90	32.96	32.72	32.76	32.21	-0.56%	90,216
Oct 29, 2025	33.12	33.12	32.93	32.94	32.39	-0.27%	108,316

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.