Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR ICE Preferred Securities ETF (NY: PSK )

33.84 +0.21 (+0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 22.24 22.25 22.08 22.24 8,666 +0.08(+0.35%)
May 27, 2010 21.96 22.16 21.96 22.16 13,042 +0.38(+1.77%)
May 26, 2010 21.69 21.95 21.69 21.78 47,126 +0.08(+0.35%)
May 25, 2010 21.38 21.70 21.30 21.70 188 -0.10(-0.46%)
May 24, 2010 21.58 21.83 21.58 21.80 13,381 +0.27(+1.26%)
May 21, 2010 21.02 21.63 21.02 21.53 34,451 +0.29(+1.37%)
May 20, 2010 21.66 21.66 21.08 21.24 34,389 -0.46(-2.14%)
May 19, 2010 21.77 21.84 21.41 21.71 25,182 -0.13(-0.59%)
May 18, 2010 22.05 22.19 21.80 21.83 18,809 -0.11(-0.51%)
May 17, 2010 21.99 22.15 21.74 21.95 8,482 -0.14(-0.65%)
May 14, 2010 22.09 22.48 22.06 22.09 27,588 -0.40(-1.77%)
May 13, 2010 22.51 22.55 22.48 22.49 22,036 +0.05(+0.21%)
May 12, 2010 22.35 22.48 22.35 22.44 12,631 +0.15(+0.67%)
May 11, 2010 22.34 22.34 22.29 22.29 9,131 +0.05(+0.21%)
May 10, 2010 22.31 22.31 21.61 22.25 36,334 +0.64(+2.95%)
May 07, 2010 21.39 21.66 20.88 21.61 54,889 +0.55(+2.61%)
May 06, 2010 22.25 22.32 20.31 21.06 246,808 -1.36(-6.06%)
May 05, 2010 22.42 22.56 22.30 22.42 247,896 -0.31(-1.38%)
May 04, 2010 22.88 22.94 22.73 22.73 112,661 -0.25(-1.09%)
May 03, 2010 22.99 22.99 22.95 22.98 6,378 +0.05(+0.23%)
Apr 30, 2010 22.95 22.96 22.92 22.93 664,497 -0.03(-0.14%)
Apr 29, 2010 23.03 23.03 22.90 22.96 6,235 +0.08(+0.35%)
Apr 28, 2010 22.97 22.97 22.88 22.88 8,779 -0.06(-0.25%)
Apr 27, 2010 22.97 22.97 22.85 22.94 10,330 -0.07(-0.32%)
Apr 26, 2010 23.02 23.08 23.00 23.01 12,761 -0.06(-0.28%)
Apr 23, 2010 23.08 23.13 23.04 23.08 7,792 +0.02(+0.07%)
Apr 22, 2010 23.04 23.06 22.96 23.06 19,006 +0.00(+0.00%)
Apr 21, 2010 22.96 23.07 22.96 23.06 7,798 +0.04(+0.16%)
Apr 20, 2010 22.99 23.02 22.97 23.02 10,330 +0.11(+0.46%)
Apr 19, 2010 22.93 22.94 22.88 22.92 8,837 -0.04(-0.18%)
Apr 16, 2010 23.05 23.10 22.86 22.96 86,193 -0.10(-0.42%)
Apr 15, 2010 23.10 23.10 23.06 23.06 5,356 -0.03(-0.14%)
Apr 14, 2010 23.03 23.11 23.03 23.09 34,508 +0.03(+0.14%)
Apr 13, 2010 23.08 23.08 23.01 23.06 24,868 -0.02(-0.07%)
Apr 12, 2010 23.08 23.09 23.04 23.07 19,952 +0.03(+0.14%)
Apr 09, 2010 23.06 23.06 22.98 23.04 8,576 +0.03(+0.12%)
Apr 08, 2010 22.98 23.01 22.96 23.01 4,285 +0.02(+0.09%)
Apr 07, 2010 22.97 23.02 22.97 22.99 5,189 -0.02(-0.08%)
Apr 06, 2010 23.02 23.05 22.98 23.01 78,475 -0.01(-0.05%)
Apr 05, 2010 23.08 23.08 23.00 23.02 8,724 -0.05(-0.20%)
Apr 01, 2010 23.11 23.07 23.07 23.07 33,325 +0.02(+0.07%)
Mar 31, 2010 23.14 23.16 23.05 23.05 18,058 -0.10(-0.42%)
Mar 30, 2010 23.20 23.20 23.12 23.15 14,972 +0.01(+0.06%)
Mar 29, 2010 23.12 23.15 23.10 23.14 23,979 +0.03(+0.15%)
Mar 26, 2010 23.24 23.24 23.08 23.10 46,968 -0.08(-0.35%)
Mar 25, 2010 23.22 23.26 23.17 23.18 23,817 -0.01(-0.02%)
Mar 24, 2010 23.12 23.26 23.12 23.19 105,330 -0.02(-0.07%)
Mar 23, 2010 23.24 23.24 23.19 23.20 19,701 +0.03(+0.14%)
Mar 22, 2010 23.15 23.17 23.02 23.17 15,350 -0.01(-0.05%)
Mar 19, 2010 23.20 23.26 23.12 23.18 29,415 -0.36(-1.51%)
Mar 18, 2010 23.62 23.62 23.52 23.54 380,787 -0.02(-0.09%)
Mar 17, 2010 23.06 23.57 23.06 23.56 1,194,669 +0.11(+0.45%)
Mar 16, 2010 23.46 23.46 23.41 23.45 28,340 +0.07(+0.32%)
Mar 15, 2010 23.36 23.38 23.36 23.38 40,632 +0.01(+0.02%)
Mar 12, 2010 23.28 23.37 23.28 23.37 21,249 +0.09(+0.36%)
Mar 11, 2010 23.26 23.29 23.26 23.29 38,494 +0.07(+0.32%)
Mar 10, 2010 23.20 23.30 23.17 23.22 307,999 +0.00(+0.00%)
Mar 09, 2010 23.14 23.22 23.10 23.22 117,824 +0.05(+0.23%)
Mar 08, 2010 23.17 23.17 23.14 23.16 34,242 +0.03(+0.14%)
Mar 05, 2010 23.12 23.13 23.07 23.13 77,108 +0.07(+0.32%)
Mar 04, 2010 22.97 23.06 22.94 23.06 42,713 +0.06(+0.28%)
Mar 03, 2010 23.05 23.05 22.98 22.99 38,881 -0.02(-0.09%)
Mar 02, 2010 22.95 23.01 22.94 23.01 44,031 +0.10(+0.44%)
Mar 01, 2010 22.93 22.93 22.89 22.91 57,335 +0.07(+0.29%)
Feb 26, 2010 23.22 23.22 22.78 22.85 16,581 +0.04(+0.18%)
Feb 25, 2010 22.73 22.81 22.68 22.81 93,097 +0.01(+0.05%)
Feb 24, 2010 22.84 22.84 22.73 22.80 62,861 +0.06(+0.28%)
Feb 23, 2010 23.05 23.05 22.68 22.73 21,625 +0.02(+0.07%)
Feb 22, 2010 22.73 22.73 22.68 22.72 17,065 +0.05(+0.21%)
Feb 19, 2010 22.60 22.67 22.58 22.67 39,808 +0.05(+0.21%)
Feb 18, 2010 22.55 22.64 22.55 22.62 36,374 +0.06(+0.28%)
Feb 17, 2010 22.50 22.56 22.43 22.56 80,503 +0.13(+0.57%)
Feb 16, 2010 22.36 22.46 22.35 22.43 117,114 +0.15(+0.67%)
Feb 12, 2010 22.25 22.28 22.28 22.28 32,007 -0.04(-0.17%)
Feb 11, 2010 22.31 22.32 22.27 22.32 23,032 +0.07(+0.33%)
Feb 10, 2010 22.28 22.29 22.17 22.24 119,266 +0.01(+0.05%)
Feb 09, 2010 22.25 22.25 22.15 22.23 51,685 +0.09(+0.41%)
Feb 08, 2010 22.08 22.16 22.08 22.14 20,396 +0.04(+0.19%)
Feb 05, 2010 22.32 22.38 22.05 22.10 64,136 -0.19(-0.86%)
Feb 04, 2010 22.40 22.40 22.28 22.29 33,617 -0.17(-0.76%)
Feb 03, 2010 22.46 22.46 22.41 22.46 27,261 +0.02(+0.07%)
Feb 02, 2010 22.46 22.46 22.35 22.45 29,238 +0.07(+0.33%)
Feb 01, 2010 22.33 22.37 22.24 22.37 48,550 +0.18(+0.81%)
Jan 29, 2010 22.31 22.32 22.19 22.19 34,800 -0.16(-0.74%)
Jan 28, 2010 22.35 22.35 22.35 22.35 15,169 +0.05(+0.24%)
Jan 27, 2010 22.33 22.33 22.26 22.30 23,437 -0.05(-0.24%)
Jan 26, 2010 22.32 22.39 22.30 22.35 34,653 +0.01(+0.05%)
Jan 25, 2010 22.53 22.53 22.28 22.34 19,748 +0.03(+0.12%)
Jan 22, 2010 22.46 22.46 22.31 22.32 19,871 -0.19(-0.85%)
Jan 21, 2010 22.62 22.62 22.47 22.51 39,192 -0.09(-0.38%)
Jan 20, 2010 22.57 22.59 22.55 22.59 30,324 +0.00(+0.00%)
Jan 19, 2010 22.58 22.59 22.55 22.59 50,896 -0.02(-0.07%)
Jan 15, 2010 22.56 22.61 22.61 22.61 98,282 +0.01(+0.02%)
Jan 14, 2010 22.52 22.66 22.51 22.60 12,853 +0.08(+0.35%)
Jan 13, 2010 22.49 22.52 22.47 22.52 22,162 +0.06(+0.26%)
Jan 12, 2010 22.45 22.47 22.41 22.47 33,280 +0.01(+0.05%)
Jan 11, 2010 22.42 22.46 22.41 22.46 14,104 +0.08(+0.36%)
Jan 08, 2010 22.39 22.39 22.36 22.38 29,415 +0.02(+0.09%)
Jan 07, 2010 22.36 22.36 22.32 22.35 57,781 +0.03(+0.14%)
Jan 06, 2010 22.56 22.57 22.29 22.32 29,145 +0.07(+0.31%)
Jan 05, 2010 22.16 22.30 22.13 22.25 119,217 +0.10(+0.43%)
Jan 04, 2010 22.15 22.16 22.11 22.16 19,577 +0.09(+0.41%)
Dec 31, 2009 22.09 22.07 22.07 22.07 24,853 -0.02(-0.07%)
Dec 30, 2009 22.03 22.08 22.01 22.08 5,751 +0.06(+0.27%)
Dec 29, 2009 22.08 22.08 22.01 22.03 34,899 -0.06(-0.26%)
Dec 28, 2009 22.10 22.98 22.05 22.08 21,682 +0.01(+0.02%)
Dec 24, 2009 22.02 22.08 22.02 22.08 7,446 +0.07(+0.31%)
Dec 23, 2009 21.96 22.01 21.96 22.01 23,441 +0.07(+0.31%)
Dec 22, 2009 21.96 21.96 21.91 21.94 49,066 +0.02(+0.10%)
Dec 21, 2009 21.82 21.93 21.82 21.92 8,483 +0.10(+0.47%)
Dec 18, 2009 21.82 21.82 21.73 21.82 24,499 -0.42(-1.87%)
Dec 17, 2009 22.19 22.23 22.19 22.23 16,937 -0.01(-0.06%)
Dec 16, 2009 22.28 22.28 22.24 22.25 18,084 +0.04(+0.17%)
Dec 15, 2009 22.14 22.21 22.14 22.21 9,672 +0.03(+0.14%)
Dec 14, 2009 22.18 22.18 22.15 22.18 31,384 +0.01(+0.05%)
Dec 11, 2009 22.16 22.20 22.15 22.17 10,797 +0.04(+0.19%)
Dec 10, 2009 22.20 22.20 22.10 22.13 96,228 +0.01(+0.02%)
Dec 09, 2009 22.07 22.13 22.04 22.12 12,955 +0.05(+0.24%)
Dec 08, 2009 22.01 22.07 22.01 22.07 30,558 +0.05(+0.24%)
Dec 07, 2009 21.86 22.01 21.86 22.01 9,856 +0.18(+0.83%)
Dec 04, 2009 21.80 21.84 21.79 21.83 17,677 +0.10(+0.44%)
Dec 03, 2009 21.73 21.77 21.70 21.74 6,759 +0.17(+0.79%)
Dec 02, 2009 21.47 21.57 21.47 21.57 13,104 +0.09(+0.42%)
Dec 01, 2009 21.37 21.48 21.21 21.48 38,258 +0.10(+0.47%)
Nov 30, 2009 21.43 21.46 21.34 21.38 18,762 +0.09(+0.40%)
Nov 27, 2009 21.17 21.31 21.17 21.29 18,312 -0.19(-0.89%)
Nov 25, 2009 21.47 21.53 21.46 21.48 71,113 -0.01(-0.05%)
Nov 24, 2009 21.45 21.49 21.44 21.49 31,378 +0.02(+0.11%)
Nov 23, 2009 21.48 21.48 21.41 21.47 39,074 +0.11(+0.51%)
Nov 20, 2009 21.39 21.39 21.34 21.36 4,514 -0.01(-0.02%)
Nov 19, 2009 21.44 21.44 21.34 21.37 14,940 -0.05(-0.25%)
Nov 18, 2009 21.43 21.43 21.40 21.42 21,373 +0.01(+0.05%)
Nov 17, 2009 21.43 21.43 21.40 21.41 36,424 -0.04(-0.17%)
Nov 16, 2009 21.57 21.57 21.41 21.45 13,725 +0.03(+0.12%)
Nov 13, 2009 21.32 21.44 21.32 21.42 12,068 +0.10(+0.45%)
Nov 12, 2009 21.40 21.40 21.30 21.32 13,399 -0.10(-0.47%)
Nov 11, 2009 21.39 21.44 21.37 21.43 14,981 +0.13(+0.60%)
Nov 10, 2009 21.29 21.30 21.24 21.30 25,308 -0.01(-0.04%)
Nov 09, 2009 21.24 21.33 21.24 21.31 13,590 +0.14(+0.64%)
Nov 06, 2009 20.95 21.17 20.95 21.17 17,992 +0.19(+0.91%)
Nov 05, 2009 20.93 21.02 20.93 20.98 27,018 +0.01(+0.05%)
Nov 04, 2009 20.85 20.99 20.85 20.97 40,804 +0.16(+0.77%)
Nov 03, 2009 20.90 20.90 20.62 20.81 10,562 -0.18(-0.86%)
Nov 02, 2009 21.22 21.27 20.96 20.99 55,330 -0.26(-1.22%)
Oct 30, 2009 21.25 21.27 21.17 21.25 15,175 -0.02(-0.11%)
Oct 29, 2009 21.27 21.29 21.20 21.27 21,304 +0.10(+0.49%)
Oct 28, 2009 21.56 21.56 21.15 21.17 14,450 -0.39(-1.80%)
Oct 27, 2009 21.64 21.64 21.51 21.56 12,966 -0.08(-0.37%)
Oct 26, 2009 21.68 21.69 21.64 21.64 5,371 -0.07(-0.32%)
Oct 23, 2009 21.69 21.71 21.69 21.71 9,847 +0.00(+0.00%)
Oct 22, 2009 21.71 21.71 21.66 21.71 10,750 +0.01(+0.02%)
Oct 21, 2009 21.74 21.74 21.70 21.70 17,933 +0.03(+0.12%)
Oct 20, 2009 21.68 21.68 21.67 21.68 6,533 -0.01(-0.05%)
Oct 19, 2009 21.69 21.70 21.68 21.69 10,255 +0.00(+0.00%)
Oct 16, 2009 21.68 21.69 21.60 21.69 18,091 -0.05(-0.23%)
Oct 15, 2009 21.71 21.75 21.70 21.74 51,389 -0.02(-0.09%)
Oct 14, 2009 21.88 21.88 21.74 21.75 51,252 +0.06(+0.27%)
Oct 13, 2009 21.77 21.77 21.64 21.70 32,817 -0.01(-0.05%)
Oct 12, 2009 21.70 21.78 21.68 21.71 15,382 +0.03(+0.12%)
Oct 09, 2009 21.68 21.68 21.64 21.68 10,186 +0.04(+0.17%)
Oct 08, 2009 21.66 21.72 21.64 21.64 19,938 +0.06(+0.28%)
Oct 07, 2009 21.62 21.65 21.52 21.58 26,771 -0.09(-0.40%)
Oct 06, 2009 21.70 21.70 21.58 21.67 71,435 +0.08(+0.39%)
Oct 05, 2009 21.62 21.62 21.43 21.58 31,267 +0.10(+0.47%)
Oct 02, 2009 21.43 21.52 21.35 21.48 40,730 -0.14(-0.64%)
Oct 01, 2009 21.64 21.64 21.57 21.62 14,245 -0.02(-0.07%)
Sep 30, 2009 21.77 21.77 21.57 21.64 34,276 +0.00(+0.00%)
Sep 29, 2009 21.82 21.82 21.59 21.64 30,689 -0.05(-0.25%)
Sep 28, 2009 21.96 21.96 21.69 21.69 36,978 -0.22(-0.99%)
Sep 25, 2009 21.48 21.95 21.44 21.91 59,383 +0.40(+1.85%)
Sep 24, 2009 21.49 21.51 21.45 21.51 27,351 +0.03(+0.15%)
Sep 23, 2009 21.49 21.54 21.39 21.48 52,012 +0.01(+0.05%)
Sep 22, 2009 21.56 21.56 21.32 21.47 24,469 +0.13(+0.62%)
Sep 21, 2009 21.27 21.38 21.24 21.34 22,932 -0.06(-0.27%)
Sep 18, 2009 21.42 21.42 21.27 21.39 40,956 +0.07(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.