State Street SPDR ICE Preferred Securities ETF (PSK)
NYSEARCA: PSK · Real-Time Price · USD
29.69
-0.15 (-0.50%)
Aug 17, 2026, 4:00 PM EDT - Market closed
PSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 29.80 | 29.84 | 29.68 | 29.69 | 29.69 | -0.50% | 76,437 |
| Aug 14, 2026 | 29.83 | 29.90 | 29.83 | 29.84 | 29.84 | -0.22% | 51,869 |
| Aug 13, 2026 | 29.89 | 29.95 | 29.86 | 29.91 | 29.91 | 0.32% | 105,806 |
| Aug 12, 2026 | 29.83 | 29.88 | 29.80 | 29.81 | 29.81 | -0.07% | 301,766 |
| Aug 11, 2026 | 29.83 | 29.86 | 29.78 | 29.83 | 29.83 | 0.03% | 212,433 |
| Aug 10, 2026 | 29.99 | 29.99 | 29.79 | 29.82 | 29.82 | -0.50% | 94,977 |
| Aug 7, 2026 | 30.00 | 30.00 | 29.92 | 29.97 | 29.97 | 0.23% | 88,857 |
| Aug 6, 2026 | 30.09 | 30.17 | 29.90 | 29.90 | 29.90 | -0.47% | 87,972 |
| Aug 5, 2026 | 30.11 | 30.14 | 30.03 | 30.04 | 30.04 | -0.30% | 187,901 |
| Aug 4, 2026 | 30.21 | 30.21 | 30.11 | 30.13 | 30.13 | -0.10% | 83,332 |
| Aug 3, 2026 | 30.12 | 30.19 | 30.12 | 30.16 | 30.16 | 0.20% | 148,554 |
| Jul 31, 2026 | 30.22 | 30.32 | 30.21 | 30.28 | 30.10 | 0.10% | 92,391 |
| Jul 30, 2026 | 30.27 | 30.27 | 30.17 | 30.25 | 30.07 | 0.27% | 173,935 |
| Jul 29, 2026 | 30.23 | 30.26 | 30.16 | 30.17 | 29.99 | -0.36% | 77,952 |
| Jul 28, 2026 | 30.34 | 30.34 | 30.22 | 30.28 | 30.10 | 0.07% | 67,976 |
| Jul 27, 2026 | 30.25 | 30.32 | 30.19 | 30.26 | 30.08 | 0.20% | 119,533 |
| Jul 24, 2026 | 30.25 | 30.25 | 30.15 | 30.20 | 30.02 | 0.03% | 80,656 |
| Jul 23, 2026 | 30.29 | 30.37 | 30.16 | 30.19 | 30.01 | -0.49% | 262,850 |
| Jul 22, 2026 | 30.32 | 30.40 | 30.32 | 30.34 | 30.16 | -0.16% | 53,189 |
| Jul 21, 2026 | 30.51 | 30.53 | 30.39 | 30.39 | 30.21 | -0.46% | 104,344 |
| Jul 20, 2026 | 30.44 | 30.54 | 30.44 | 30.53 | 30.35 | 0.26% | 96,271 |
| Jul 17, 2026 | 30.43 | 30.48 | 30.43 | 30.45 | 30.27 | -0.03% | 98,817 |
| Jul 16, 2026 | 30.52 | 30.52 | 30.44 | 30.46 | 30.28 | -0.20% | 95,570 |
| Jul 15, 2026 | 30.44 | 30.53 | 30.44 | 30.52 | 30.34 | 0.35% | 180,263 |
| Jul 14, 2026 | 30.46 | 30.47 | 30.41 | 30.41 | 30.23 | 0.08% | 66,013 |
| Jul 13, 2026 | 30.39 | 30.40 | 30.33 | 30.39 | 30.21 | -0.03% | 97,943 |
| Jul 10, 2026 | 30.45 | 30.53 | 30.36 | 30.40 | 30.22 | -0.26% | 84,189 |
| Jul 9, 2026 | 30.40 | 30.48 | 30.40 | 30.48 | 30.30 | 0.13% | 119,163 |
| Jul 8, 2026 | 30.46 | 30.50 | 30.36 | 30.44 | 30.26 | -0.13% | 87,506 |
| Jul 7, 2026 | 30.68 | 30.68 | 30.47 | 30.48 | 30.30 | -0.65% | 89,343 |
| Jul 6, 2026 | 30.53 | 30.68 | 30.50 | 30.68 | 30.50 | 0.49% | 91,073 |
| Jul 2, 2026 | 30.45 | 30.54 | 30.44 | 30.53 | 30.35 | 0.11% | 102,590 |
| Jul 1, 2026 | 30.37 | 30.58 | 30.37 | 30.50 | 30.32 | 0.48% | 145,804 |
| Jun 30, 2026 | 30.61 | 30.67 | 30.49 | 30.53 | 30.17 | -0.23% | 58,592 |
| Jun 29, 2026 | 30.50 | 30.64 | 30.37 | 30.60 | 30.24 | 0.39% | 146,479 |
| Jun 26, 2026 | 30.42 | 30.48 | 30.35 | 30.48 | 30.12 | 0.20% | 98,560 |
| Jun 25, 2026 | 30.55 | 30.57 | 30.38 | 30.42 | 30.06 | -0.39% | 141,942 |
| Jun 24, 2026 | 30.61 | 30.66 | 30.48 | 30.54 | 30.18 | 0.10% | 78,103 |
| Jun 23, 2026 | 30.47 | 30.57 | 30.47 | 30.51 | 30.15 | 0.03% | 91,437 |
| Jun 22, 2026 | 30.76 | 30.80 | 30.50 | 30.50 | 30.14 | -1.20% | 132,014 |
| Jun 18, 2026 | 30.79 | 30.88 | 30.79 | 30.87 | 30.51 | 0.32% | 66,322 |
| Jun 17, 2026 | 30.86 | 30.86 | 30.71 | 30.77 | 30.41 | -0.06% | 59,445 |
| Jun 16, 2026 | 30.75 | 30.85 | 30.74 | 30.79 | 30.43 | -0.19% | 126,123 |
| Jun 15, 2026 | 30.74 | 30.85 | 30.74 | 30.85 | 30.49 | 0.42% | 54,346 |
| Jun 12, 2026 | 30.61 | 30.72 | 30.61 | 30.72 | 30.36 | 0.07% | 30,841 |
| Jun 11, 2026 | 30.62 | 30.70 | 30.56 | 30.70 | 30.34 | 0.46% | 57,764 |
| Jun 10, 2026 | 30.50 | 30.59 | 30.47 | 30.56 | 30.20 | 0.07% | 91,508 |
| Jun 9, 2026 | 30.65 | 30.65 | 30.44 | 30.54 | 30.18 | -0.10% | 70,056 |
| Jun 8, 2026 | 30.66 | 30.67 | 30.51 | 30.57 | 30.21 | - | 83,702 |
| Jun 5, 2026 | 30.69 | 30.70 | 30.57 | 30.57 | 30.21 | -0.46% | 125,409 |