SPDR ICE Preferred Securities ETF (PSK)
NYSEARCA: PSK · Real-Time Price · USD
35.02
+0.02 (0.06%)
Oct 29, 2024, 4:00 PM EDT - Market closed
PSK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 34.88 | 35.05 | 34.78 | 35.02 | 35.02 | 0.06% | 136,160 |
Oct 28, 2024 | 35.06 | 35.19 | 34.96 | 35.00 | 35.00 | -0.17% | 145,614 |
Oct 25, 2024 | 35.15 | 35.34 | 35.02 | 35.06 | 35.06 | -0.23% | 170,313 |
Oct 24, 2024 | 35.21 | 35.21 | 35.00 | 35.14 | 35.14 | 0.03% | 73,252 |
Oct 23, 2024 | 35.19 | 35.29 | 35.01 | 35.13 | 35.13 | -0.73% | 97,631 |
Oct 22, 2024 | 35.25 | 35.42 | 35.15 | 35.39 | 35.39 | 0.17% | 105,254 |
Oct 21, 2024 | 35.51 | 35.57 | 35.20 | 35.33 | 35.33 | -1.01% | 121,746 |
Oct 18, 2024 | 35.63 | 35.82 | 35.63 | 35.69 | 35.69 | -0.03% | 149,891 |
Oct 17, 2024 | 35.71 | 35.78 | 35.61 | 35.70 | 35.70 | -0.14% | 115,328 |
Oct 16, 2024 | 35.88 | 35.88 | 35.75 | 35.75 | 35.75 | - | 312,733 |
Oct 15, 2024 | 35.68 | 35.90 | 35.64 | 35.75 | 35.75 | 0.34% | 65,176 |
Oct 14, 2024 | 35.38 | 35.65 | 35.38 | 35.63 | 35.63 | 0.51% | 75,169 |
Oct 11, 2024 | 35.25 | 35.54 | 35.25 | 35.45 | 35.45 | 0.37% | 127,486 |
Oct 10, 2024 | 35.31 | 35.37 | 35.25 | 35.32 | 35.32 | -0.34% | 110,837 |
Oct 9, 2024 | 35.36 | 35.49 | 35.36 | 35.44 | 35.44 | 0.06% | 66,571 |
Oct 8, 2024 | 35.13 | 35.44 | 35.11 | 35.42 | 35.42 | 0.71% | 100,337 |
Oct 7, 2024 | 35.39 | 35.39 | 35.14 | 35.17 | 35.17 | -0.93% | 99,583 |
Oct 4, 2024 | 35.67 | 35.67 | 35.41 | 35.50 | 35.50 | -0.48% | 164,849 |
Oct 3, 2024 | 35.61 | 35.77 | 35.58 | 35.67 | 35.67 | 0.03% | 134,208 |
Oct 2, 2024 | 35.49 | 35.68 | 35.46 | 35.66 | 35.66 | 0.37% | 62,946 |
Oct 1, 2024 | 35.41 | 35.66 | 35.37 | 35.53 | 35.53 | -0.36% | 121,586 |
Sep 30, 2024 | 35.75 | 35.85 | 35.54 | 35.66 | 35.48 | -0.53% | 113,041 |
Sep 27, 2024 | 35.98 | 36.02 | 35.81 | 35.85 | 35.67 | -0.14% | 77,768 |
Sep 26, 2024 | 36.04 | 36.06 | 35.89 | 35.90 | 35.72 | 0.08% | 76,211 |
Sep 25, 2024 | 35.91 | 35.99 | 35.87 | 35.87 | 35.69 | -0.19% | 108,630 |
Sep 24, 2024 | 35.84 | 35.97 | 35.78 | 35.94 | 35.76 | 0.08% | 205,561 |
Sep 23, 2024 | 35.90 | 36.00 | 35.87 | 35.91 | 35.73 | -0.11% | 181,393 |
Sep 20, 2024 | 35.85 | 35.98 | 35.82 | 35.95 | 35.77 | 0.06% | 100,983 |
Sep 19, 2024 | 35.80 | 35.97 | 35.80 | 35.93 | 35.75 | 0.48% | 119,292 |
Sep 18, 2024 | 35.78 | 35.89 | 35.68 | 35.76 | 35.58 | -0.17% | 257,092 |
Sep 17, 2024 | 35.70 | 35.83 | 35.57 | 35.82 | 35.64 | 0.25% | 109,634 |
Sep 16, 2024 | 35.59 | 35.73 | 35.52 | 35.73 | 35.55 | 0.56% | 170,298 |
Sep 13, 2024 | 35.44 | 35.54 | 35.39 | 35.53 | 35.35 | 0.57% | 117,172 |
Sep 12, 2024 | 35.30 | 35.38 | 35.26 | 35.33 | 35.15 | 0.06% | 100,099 |
Sep 11, 2024 | 35.15 | 35.32 | 35.10 | 35.31 | 35.13 | 0.28% | 58,290 |
Sep 10, 2024 | 35.15 | 35.28 | 35.06 | 35.21 | 35.03 | 0.03% | 99,365 |
Sep 9, 2024 | 34.95 | 35.20 | 34.95 | 35.20 | 35.02 | 0.72% | 106,462 |
Sep 6, 2024 | 35.12 | 35.14 | 34.80 | 34.95 | 34.77 | -0.29% | 105,831 |
Sep 5, 2024 | 34.93 | 35.10 | 34.91 | 35.05 | 34.87 | 0.40% | 123,816 |
Sep 4, 2024 | 34.68 | 34.95 | 34.64 | 34.91 | 34.73 | 0.87% | 414,675 |
Sep 3, 2024 | 34.58 | 34.68 | 34.55 | 34.61 | 34.44 | -0.46% | 113,519 |
Aug 30, 2024 | 35.10 | 35.10 | 34.73 | 34.77 | 34.42 | -0.69% | 123,082 |
Aug 29, 2024 | 35.00 | 35.03 | 34.94 | 35.01 | 34.65 | 0.11% | 109,891 |
Aug 28, 2024 | 34.80 | 34.97 | 34.80 | 34.97 | 34.61 | 0.20% | 1,075,524 |
Aug 27, 2024 | 34.78 | 34.90 | 34.78 | 34.90 | 34.54 | 0.20% | 78,791 |
Aug 26, 2024 | 34.90 | 34.96 | 34.77 | 34.83 | 34.48 | - | 68,166 |
Aug 23, 2024 | 34.74 | 34.85 | 34.67 | 34.83 | 34.48 | 0.64% | 324,683 |
Aug 22, 2024 | 34.69 | 34.72 | 34.59 | 34.61 | 34.26 | -0.37% | 182,074 |
Aug 21, 2024 | 34.54 | 34.74 | 34.54 | 34.74 | 34.39 | 0.46% | 119,279 |
Aug 20, 2024 | 34.54 | 34.60 | 34.53 | 34.58 | 34.23 | 0.14% | 60,821 |
Aug 19, 2024 | 34.41 | 34.57 | 34.41 | 34.53 | 34.18 | 0.29% | 45,686 |
Aug 16, 2024 | 34.21 | 34.44 | 34.20 | 34.43 | 34.08 | 0.41% | 70,856 |
Aug 15, 2024 | 34.31 | 34.32 | 34.13 | 34.29 | 33.94 | -0.12% | 60,933 |
Aug 14, 2024 | 34.19 | 34.33 | 34.15 | 34.33 | 33.98 | 0.62% | 113,994 |
Aug 13, 2024 | 33.96 | 34.12 | 33.93 | 34.12 | 33.77 | 0.80% | 64,744 |
Aug 12, 2024 | 34.03 | 34.03 | 33.79 | 33.85 | 33.51 | -0.44% | 104,975 |
Aug 9, 2024 | 34.11 | 34.11 | 33.90 | 34.00 | 33.65 | -0.12% | 331,867 |
Aug 8, 2024 | 34.03 | 34.08 | 33.86 | 34.04 | 33.69 | 0.24% | 123,678 |
Aug 7, 2024 | 33.94 | 34.02 | 33.84 | 33.96 | 33.61 | 0.56% | 171,419 |
Aug 6, 2024 | 33.68 | 33.89 | 33.47 | 33.77 | 33.43 | 0.57% | 189,288 |
Aug 5, 2024 | 33.65 | 33.69 | 33.17 | 33.58 | 33.24 | -0.83% | 469,336 |
Aug 2, 2024 | 33.69 | 34.00 | 33.66 | 33.86 | 33.52 | -0.18% | 192,301 |
Aug 1, 2024 | 33.65 | 33.92 | 33.65 | 33.92 | 33.57 | 0.33% | 552,069 |
Jul 31, 2024 | 34.07 | 34.07 | 33.76 | 33.81 | 33.29 | -0.38% | 87,383 |
Jul 30, 2024 | 33.95 | 34.00 | 33.88 | 33.94 | 33.42 | - | 114,177 |
Jul 29, 2024 | 34.02 | 34.04 | 33.85 | 33.94 | 33.42 | -0.18% | 143,276 |
Jul 26, 2024 | 33.94 | 34.06 | 33.94 | 34.00 | 33.48 | 0.38% | 65,351 |
Jul 25, 2024 | 33.86 | 34.01 | 33.84 | 33.87 | 33.35 | 0.30% | 91,955 |
Jul 24, 2024 | 34.09 | 34.14 | 33.73 | 33.77 | 33.25 | -1.03% | 218,959 |
Jul 23, 2024 | 34.25 | 34.27 | 34.10 | 34.12 | 33.59 | -0.41% | 143,517 |
Jul 22, 2024 | 34.23 | 34.35 | 34.21 | 34.26 | 33.73 | 0.23% | 82,132 |
Jul 19, 2024 | 34.07 | 34.22 | 34.07 | 34.18 | 33.65 | -0.06% | 36,653 |
Jul 18, 2024 | 34.27 | 34.35 | 34.11 | 34.20 | 33.67 | -0.35% | 91,521 |
Jul 17, 2024 | 34.28 | 34.32 | 34.15 | 34.32 | 33.79 | 0.09% | 89,639 |
Jul 16, 2024 | 34.42 | 34.44 | 34.29 | 34.29 | 33.76 | -0.15% | 383,853 |
Jul 15, 2024 | 34.31 | 34.40 | 34.27 | 34.34 | 33.81 | -0.09% | 52,740 |
Jul 12, 2024 | 34.29 | 34.45 | 34.28 | 34.37 | 33.84 | 0.20% | 102,856 |
Jul 11, 2024 | 34.00 | 34.30 | 34.00 | 34.30 | 33.77 | 1.18% | 210,827 |
Jul 10, 2024 | 33.74 | 33.92 | 33.73 | 33.90 | 33.38 | 0.47% | 113,502 |
Jul 9, 2024 | 33.93 | 33.93 | 33.71 | 33.74 | 33.22 | -0.50% | 138,006 |
Jul 8, 2024 | 33.99 | 34.09 | 33.91 | 33.91 | 33.39 | -0.44% | 130,569 |
Jul 5, 2024 | 34.11 | 34.11 | 33.99 | 34.06 | 33.54 | 0.06% | 68,105 |
Jul 3, 2024 | 33.80 | 34.05 | 33.73 | 34.04 | 33.52 | 0.86% | 171,089 |
Jul 2, 2024 | 33.64 | 33.75 | 33.57 | 33.75 | 33.23 | 0.51% | 286,897 |
Jul 1, 2024 | 33.62 | 33.77 | 33.38 | 33.58 | 33.06 | -1.03% | 206,960 |
Jun 28, 2024 | 34.09 | 34.14 | 33.86 | 33.93 | 33.23 | -0.21% | 61,581 |
Jun 27, 2024 | 34.03 | 34.17 | 33.99 | 34.00 | 33.30 | -0.09% | 72,179 |
Jun 26, 2024 | 33.88 | 34.07 | 33.88 | 34.03 | 33.33 | 0.03% | 218,209 |
Jun 25, 2024 | 33.92 | 34.02 | 33.86 | 34.02 | 33.32 | 0.44% | 1,243,957 |
Jun 24, 2024 | 33.79 | 33.97 | 33.79 | 33.87 | 33.17 | 0.12% | 38,142 |
Jun 21, 2024 | 33.82 | 33.88 | 33.71 | 33.83 | 33.13 | 0.21% | 85,316 |
Jun 20, 2024 | 33.68 | 33.84 | 33.68 | 33.76 | 33.06 | -0.24% | 63,010 |
Jun 18, 2024 | 33.65 | 33.86 | 33.64 | 33.84 | 33.14 | 0.62% | 135,399 |
Jun 17, 2024 | 33.69 | 33.69 | 33.49 | 33.63 | 32.94 | -0.08% | 150,695 |
Jun 14, 2024 | 33.75 | 33.80 | 33.64 | 33.66 | 32.96 | -0.33% | 70,806 |
Jun 13, 2024 | 33.78 | 33.82 | 33.60 | 33.77 | 33.07 | 0.26% | 79,155 |
Jun 12, 2024 | 33.64 | 33.98 | 33.64 | 33.68 | 32.98 | 0.69% | 149,952 |
Jun 11, 2024 | 33.62 | 33.62 | 33.44 | 33.45 | 32.76 | -0.56% | 115,713 |
Jun 10, 2024 | 33.76 | 33.79 | 33.56 | 33.64 | 32.95 | -0.41% | 85,928 |
Jun 7, 2024 | 33.72 | 33.85 | 33.69 | 33.78 | 33.08 | -0.35% | 78,384 |