SPDR ICE Preferred Securities ETF Historical Data - PSK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.51	-1.48774795799	34.28	34.3525	33.73	88577	34.20771093	SP
4	-0.11	-0.324675324675	33.88	34.445	33.38	144249	34.04709685	SP
12	0.71	2.14761040532	33.06	34.445	33.06	134724	33.85842305	SP
26	-0.62	-1.8028496656	34.39	35.37	32.8616	118416	34.13565402	SP
52	0.37	1.10778443114	33.4	35.37	29.905	135281	33.24528649	SP
156	-9.87	-22.6168652612	43.64	43.97	29.905	179327	36.08861486	SP
260	-9.92	-22.7054245823	43.69	44.76	28.8305	194929	39.02616071	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721860200	33.77	-0.35	-1.03	34.09	34.14	33.73	218959
1721773800	34.12	-0.14	-0.41	34.25	34.27	34.1	143517
1721687400	34.26	0.08	0.23	34.23	34.3525	34.21	81928
1721428200	34.18	-0.02	-0.06	34.07	34.2199	34.07	36638
1721341800	34.2	-0.12	-0.35	34.27	34.35	34.11	91521
1721255400	34.32	0.03	0.09	34.28	34.32	34.15	89279
1721169000	34.29	-0.05	-0.15	34.42	34.4399	34.29	383853
1721082600	34.34	-0.03	-0.09	34.31	34.4	34.265	52640
1720823400	34.37	0.07	0.20	34.29	34.445	34.2748	102856
1720737000	34.3	0.4	1.18	34	34.3	34	210178
1720650600	33.9	0.16	0.47	33.74	33.919	33.7263	113215
1720564200	33.74	-0.17	-0.50	33.93	33.93	33.7118	137847
1720477800	33.91	-0.15	-0.44	33.99	34.09	33.91	130136
1720218600	34.06	0.02	0.06	34.11	34.11	33.99	67649
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SPDR ICE Preferred Securities ETF (PSK)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

SPDR ICE Preferred Securities ETF (PSK) Historical

SPDR ICE Preferred Securities ETF (PSK)

Professional-Grade Tools, for Individual Investors.

Your Recent History