Skip to main content
logo
State Street SPDR ICE Preferred Securities ETF (PSK)
NYSEARCA: PSK · Real-Time Price · USD
30.26
+0.06 (0.20%)
At close: Jul 27, 2026, 4:00 PM EDT
30.25
-0.01 (-0.03%)
After-hours: Jul 27, 2026, 8:00 PM EDT

PSK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202630.2530.3230.1930.2630.260.20%119,531
Jul 24, 202630.2530.2530.1530.2030.200.03%80,656
Jul 23, 202630.2930.3730.1630.1930.19-0.49%262,848
Jul 22, 202630.3230.4030.3230.3430.34-0.16%53,183
Jul 21, 202630.5130.5330.3930.3930.39-0.46%104,344
Jul 20, 202630.4430.5430.4430.5330.530.26%96,271
Jul 17, 202630.4330.4830.4330.4530.45-0.03%98,817
Jul 16, 202630.5230.5230.4430.4630.46-0.20%95,570
Jul 15, 202630.4430.5330.4430.5230.520.35%180,263
Jul 14, 202630.4630.4730.4130.4130.410.08%66,013
Jul 13, 202630.3930.4030.3330.3930.39-0.03%97,938
Jul 10, 202630.4530.5330.3630.4030.40-0.26%84,149
Jul 9, 202630.4030.4830.4030.4830.480.13%119,160
Jul 8, 202630.4630.5030.3630.4430.44-0.13%87,506
Jul 7, 202630.6830.6830.4730.4830.48-0.65%89,343
Jul 6, 202630.5330.6830.5030.6830.680.49%91,073
Jul 2, 202630.4530.5430.4430.5330.530.11%102,590
Jul 1, 202630.3730.5830.3730.5030.500.48%145,804
Jun 30, 202630.6130.6730.4930.5330.35-0.23%58,592
Jun 29, 202630.5030.6430.3730.6030.420.39%146,479
Jun 26, 202630.4230.4830.3530.4830.300.20%98,560
Jun 25, 202630.5530.5730.3830.4230.24-0.39%141,942
Jun 24, 202630.6130.6630.4830.5430.360.10%78,103
Jun 23, 202630.4730.5730.4730.5130.330.03%91,437
Jun 22, 202630.7630.8030.5030.5030.32-1.20%132,014
Jun 18, 202630.7930.8830.7930.8730.690.32%66,322
Jun 17, 202630.8630.8630.7130.7730.59-0.06%59,445
Jun 16, 202630.7530.8530.7430.7930.61-0.19%126,123
Jun 15, 202630.7430.8530.7430.8530.670.42%54,346
Jun 12, 202630.6130.7230.6130.7230.540.07%30,841
Jun 11, 202630.6230.7030.5630.7030.520.46%57,764
Jun 10, 202630.5030.5930.4730.5630.380.07%91,508
Jun 9, 202630.6530.6530.4430.5430.36-0.10%70,056
Jun 8, 202630.6630.6730.5130.5730.39-83,702
Jun 5, 202630.6930.7030.5730.5730.39-0.46%125,409
Jun 4, 202630.7830.8030.7030.7130.530.07%52,700
Jun 3, 202630.7530.8030.6530.6930.51-0.26%50,042
Jun 2, 202630.9330.9330.7530.7730.59-0.19%64,401
Jun 1, 202630.8930.9130.8230.8330.65-0.19%87,952
May 29, 202631.1731.1831.0531.0730.71-0.32%27,742
May 28, 202631.0631.1931.0531.1730.810.39%62,323
May 27, 202631.0831.1231.0131.0530.69-0.06%49,491
May 26, 202630.9731.0730.9731.0730.710.32%56,879
May 22, 202630.9430.9730.8330.9730.610.27%39,018
May 21, 202630.9830.9930.7730.8930.53-0.40%63,949
May 20, 202630.8731.0130.8131.0130.650.49%58,042
May 19, 202630.9431.0030.8330.8630.50-0.54%126,174
May 18, 202631.0431.1030.9931.0330.66-0.01%50,601
May 15, 202631.1731.1731.0331.0330.67-0.93%39,761
May 14, 202631.3431.3731.2531.3230.950.02%84,902