SPDR ICE Preferred Securities ETF Historical Data - PSK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	0.47225501771	33.88	34.17	33.38	196036	33.80608312	SP
4	0.07	0.206064174271	33.97	34.17	33.38	194123	33.85816908	SP
12	-0.42	-1.21880441091	34.46	34.46	32.8616	128745	33.68769392	SP
26	0.68	2.03836930456	33.36	35.37	32.8616	122083	34.10198545	SP
52	0.67	2.00779142943	33.37	35.37	29.905	134885	33.19441234	SP
156	-10	-22.7066303361	44.04	44.2	29.905	178930	36.20212382	SP
260	-9.16	-21.2037037037	43.2	44.76	28.8305	195595	39.10938704	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720040640	34.04	0.29	0.86	33.8	34.05	33.7301	171089
1719959400	33.75	0.17	0.51	33.64	33.75	33.57	286897
1719873000	33.58	-0.42	-1.24	33.62	33.77	33.38	206859
1719613800	34	0	0.00	34	34	34	0
1719527400	34	-0.03	-0.09	34.03	34.17	33.99	72179
1719441000	34.03	0.01	0.03	33.88	34.07	33.88	218209
1719354600	34.02	0.15	0.44	33.92	34.02	33.86	1243957
1719268200	33.87	0.04	0.12	33.79	33.97	33.79	38142
1719009000	33.83	0.07	0.21	33.82	33.88	33.7103	85145
1718922600	33.76	-0.08	-0.24	33.68	33.8399	33.68	63010
1718749800	33.84	0.21	0.62	33.65	33.86	33.6401	135399
1718663400	33.63	-0.03	-0.08	33.69	33.69	33.49	150695
1718404200	33.6561	-0.11	-0.34	33.75	33.7995	33.6405	70806
1718317800	33.7694	0.09	0.27	33.78	33.82	33.6	79155
1718231400	33.68	0.23	0.69	33.64	33.98	33.64	149778
1718145000	33.45	-0.19	-0.56	33.62	33.62	33.439999	115713
1718058600	33.64	-0.14	-0.41	33.76	33.7866	33.56	85928
1717799400	33.78	-0.12	-0.35	33.72	33.8499	33.69	78384
1717713000	33.9	0.06	0.18	33.85	33.9	33.795	202581
1717626600	33.84	0.02	0.06	33.97	33.99	33.65	211380
1717540200	33.82	-0.03	-0.09	33.83	33.96	33.805	52865
1717453800	33.85	0.06	0.18	33.75	33.86	33.73	61114
1717194600	33.79	0.28	0.84	33.6	33.87	33.6	157024
1717108200	33.509999	0.35	1.06	33.25	33.549999	33.25	79150
1717021800	33.159999	-0.31	-0.92	33.299999	33.3446	33.15	92901
1716935400	33.469299	-0.15	-0.45	33.65	33.69	33.409999	129574
1716589800	33.62	0.28	0.84	33.38	33.6396	33.35	45161
1716503400	33.34	-0.33	-0.98	33.68	33.7162	33.259999	190456
1716417000	33.67	-0.11	-0.33	33.67	33.81	33.62	81418
1716330600	33.78	-0.04	-0.10	33.83	33.9699	33.7536	53865
1716244200	33.815	-0.01	-0.01	33.76	33.86	33.74	70713
1715985000	33.82	-0.01	-0.03	33.8	33.83	33.7	50693
1715898600	33.83	-0.1	-0.29	33.88	33.98	33.8	44217
1715812200	33.93	0.33	0.98	33.69	33.9549	33.69	69599
1715725800	33.6	-0.11	-0.33	33.72	33.79	33.59	41116
1715639400	33.71	0.14	0.42	33.72	33.79	33.62	97655
1715380200	33.57	-0.01	-0.03	33.69	33.69	33.43	93556
1715293800	33.58	0.02	0.06	33.6	33.6	33.439999	99494
1715207400	33.56	-0.33	-0.97	33.8	33.86	33.424999	108879
1715121000	33.89	-0.16	-0.47	34.21	34.21	33.86	96683
1715034600	34.05	0.16	0.47	33.92	34.08	33.86	107027
1714775400	33.89	0.39	1.16	33.65	33.89	33.65	69638
1714689000	33.5	0.15	0.45	33.39	33.63	33.31	123630
1714602600	33.35	0.02	0.06	33.06	33.43	33.06	221580
1714516200	33.33	-0.39	-1.16	33.69	33.69	33.27	111331
1714429800	33.72	0.27	0.81	33.509999	33.74	33.509999	75108
1714170600	33.45	-0.05	-0.15	33.6	33.727	33.45	80791
1714084200	33.5	-0.38	-1.12	33.53	33.5883	33.28	131614
1713997800	33.88	0	0.00	33.86	33.9	33.66	84479
1713911400	33.88	0.46	1.38	33.479999	33.88	33.42	115257
1713825000	33.42	0.17	0.51	33.27	33.439999	33.18	53988
1713565800	33.25	0.14	0.42	33.09	33.3282	33.09	64616
1713479400	33.11	-0.04	-0.12	33.18	33.255	33.0448	67883
1713393000	33.15	0.17	0.52	33.09	33.39	33.09	77182
1713306600	32.979999	-0.02	-0.06	32.9	33.1464	32.8616	381004
1713220200	33	-0.63	-1.87	33.64	33.6565	33	93877
1712961000	33.63	-0.2	-0.59	33.79	33.89	33.63	44880
1712874600	33.83	-0.19	-0.56	34.13	34.13	33.64	100582
1712788200	34.02	-0.6	-1.73	34.46	34.46	33.82	123636
1712701800	34.62	0.03	0.09	34.7	34.7	34.56	53503
1712615400	34.59	-0.11	-0.32	34.68	34.685	34.5701	46491
1712356200	34.7	-0.02	-0.06	34.68	34.775	34.61	67938
1712269800	34.72	0.15	0.43	34.63	34.76	34.62	88340

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SPDR ICE Preferred Securities ETF (PSK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SPDR ICE Preferred Securities ETF (PSK) Historical

SPDR ICE Preferred Securities ETF (PSK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History