SPDR® ICE Preferred Securities ETF (PSK) Historical Stock Data
31.73 ↓0.06 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSK is up 0.03% a day on average. There have been 18 days where SPDR® ICE Preferred Securities ETF closed green and 12 days where PSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 31.72 | 31.73 | ↑$0.01 (0.03%) | 31.66 | 31.76 | 175.74K |
| 2025-12-22 | 31.86 | 31.79 | ↓$0.07 (-0.22%) | 31.74 | 31.90 | 226.03K |
| 2025-12-19 | 31.88 | 31.87 | ↓$0.01 (-0.03%) | 31.84 | 31.91 | 204.97K |
| 2025-12-18 | 31.84 | 31.90 | ↑$0.06 (0.19%) | 31.82 | 31.90 | 139.59K |
| 2025-12-17 | 32.00 | 31.96 | ↓$0.04 (-0.12%) | 31.91 | 32.03 | 64.69K |
| 2025-12-16 | 31.97 | 31.97 | ↑$0.00 (0.00%) | 31.93 | 32.02 | 265.12K |
| 2025-12-15 | 31.91 | 31.99 | ↑$0.08 (0.25%) | 31.91 | 32.00 | 190.27K |
| 2025-12-12 | 31.87 | 31.98 | ↑$0.11 (0.35%) | 31.87 | 32.04 | 102.59K |
| 2025-12-11 | 31.90 | 32.02 | ↑$0.12 (0.38%) | 31.90 | 32.06 | 113.62K |
| 2025-12-10 | 31.70 | 31.89 | ↑$0.19 (0.60%) | 31.70 | 31.94 | 124.58K |
| 2025-12-09 | 31.76 | 31.81 | ↑$0.05 (0.16%) | 31.75 | 31.89 | 153.08K |
| 2025-12-08 | 31.76 | 31.78 | ↑$0.02 (0.06%) | 31.71 | 31.80 | 107.79K |
| 2025-12-05 | 31.79 | 31.85 | ↑$0.06 (0.19%) | 31.72 | 31.85 | 148.90K |
| 2025-12-04 | 31.86 | 31.83 | ↓$0.03 (-0.09%) | 31.80 | 31.90 | 260.42K |
| 2025-12-03 | 31.89 | 31.93 | ↑$0.04 (0.13%) | 31.79 | 31.93 | 99.34K |
| 2025-12-02 | 31.74 | 31.90 | ↑$0.16 (0.50%) | 31.72 | 31.90 | 107.71K |
| 2025-12-01 | 31.90 | 31.77 | ↓$0.13 (-0.41%) | 31.77 | 31.90 | 103.62K |
| 2025-11-28 | 32.15 | 32.12 | ↓$0.03 (-0.09%) | 32.07 | 32.15 | 61.96K |
| 2025-11-26 | 32.01 | 32.13 | ↑$0.12 (0.37%) | 32.01 | 32.16 | 71.73K |
| 2025-11-25 | 31.98 | 32.01 | ↑$0.03 (0.09%) | 31.94 | 32.05 | 85.61K |
| 2025-11-24 | 31.84 | 31.99 | ↑$0.15 (0.47%) | 31.84 | 31.99 | 76.83K |
| 2025-11-21 | 31.79 | 31.83 | ↑$0.04 (0.13%) | 31.74 | 31.95 | 487.30K |
| 2025-11-20 | 31.93 | 31.80 | ↓$0.13 (-0.41%) | 31.71 | 32.15 | 95.81K |
| 2025-11-19 | 32.04 | 31.89 | ↓$0.15 (-0.47%) | 31.87 | 32.04 | 239.16K |
| 2025-11-18 | 32.00 | 32.08 | ↑$0.08 (0.25%) | 31.92 | 32.08 | 97.60K |
| 2025-11-17 | 32.19 | 31.96 | ↓$0.23 (-0.71%) | 31.88 | 32.20 | 68.83K |
| 2025-11-14 | 32.04 | 32.25 | ↑$0.21 (0.66%) | 32.04 | 32.25 | 92.17K |
| 2025-11-13 | 32.36 | 32.17 | ↓$0.19 (-0.59%) | 32.10 | 32.36 | 157.94K |
| 2025-11-12 | 32.56 | 32.37 | ↓$0.19 (-0.58%) | 32.37 | 32.57 | 71.35K |
| 2025-11-11 | 32.52 | 32.50 | ↓$0.02 (-0.06%) | 32.49 | 32.57 | 63.32K |
Create an account or log in to view more rows.
$PSK News?
$PSK oversold! Buy the dip
$PSK Free money indeed??
$PSK make it rain
let’s see some green
$PSK when is the casino going to reopen. I want some money
$PSK damn lots of volume came after hours just now
what the?
$PSK dont be a POS today
$PSK beauty. Bag secured
$PSK my hands are made out of diamonds
$PSK Free money indeed??