SPDR® ICE Preferred Securities ETF (PSK) Historical Stock Data
33.50 ↓0.38 (-1.12%)
As of April 25, 2024, 2:53pm EST.
Historical Data
In the past 30 trading days, PSK is down -0.11% a day on average. There have been 16 days where SPDR® ICE Preferred Securities ETF closed green and 14 days where PSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 33.86 | 33.88 | ↑$0.02 (0.06%) | 33.66 | 33.90 | 84.31K |
| 2024-04-23 | 33.48 | 33.88 | ↑$0.40 (1.19%) | 33.42 | 33.88 | 115.26K |
| 2024-04-22 | 33.27 | 33.42 | ↑$0.15 (0.45%) | 33.18 | 33.44 | 53.99K |
| 2024-04-19 | 33.09 | 33.25 | ↑$0.16 (0.48%) | 33.09 | 33.33 | 64.62K |
| 2024-04-18 | 33.18 | 33.11 | ↓$0.07 (-0.21%) | 33.04 | 33.26 | 67.88K |
| 2024-04-17 | 33.09 | 33.15 | ↑$0.06 (0.18%) | 33.09 | 33.39 | 77.18K |
| 2024-04-16 | 32.90 | 32.98 | ↑$0.08 (0.24%) | 32.86 | 33.15 | 381K |
| 2024-04-15 | 33.64 | 33.00 | ↓$0.64 (-1.90%) | 33.00 | 33.66 | 93.88K |
| 2024-04-12 | 33.79 | 33.63 | ↓$0.16 (-0.47%) | 33.63 | 33.89 | 44.88K |
| 2024-04-11 | 34.13 | 33.83 | ↓$0.30 (-0.88%) | 33.64 | 34.13 | 100.58K |
| 2024-04-10 | 34.46 | 34.02 | ↓$0.44 (-1.28%) | 33.82 | 34.46 | 123.64K |
| 2024-04-09 | 34.70 | 34.62 | ↓$0.08 (-0.23%) | 34.56 | 34.70 | 53.50K |
| 2024-04-08 | 34.68 | 34.59 | ↓$0.09 (-0.26%) | 34.57 | 34.69 | 46.64K |
| 2024-04-05 | 34.68 | 34.70 | ↑$0.02 (0.06%) | 34.61 | 34.78 | 67.94K |
| 2024-04-04 | 34.63 | 34.72 | ↑$0.09 (0.26%) | 34.63 | 34.76 | 88.34K |
| 2024-04-03 | 34.38 | 34.57 | ↑$0.19 (0.55%) | 34.29 | 34.57 | 86.88K |
| 2024-04-02 | 34.60 | 34.43 | ↓$0.17 (-0.49%) | 34.29 | 34.60 | 360.21K |
| 2024-04-01 | 34.65 | 34.74 | ↑$0.09 (0.26%) | 34.45 | 34.83 | 109.57K |
| 2024-03-28 | 35.15 | 34.87 | ↓$0.28 (-0.80%) | 34.86 | 35.26 | 82.30K |
| 2024-03-27 | 35.06 | 35.17 | ↑$0.11 (0.31%) | 34.92 | 35.17 | 79.15K |
| 2024-03-26 | 34.99 | 34.97 | ↓$0.02 (-0.06%) | 34.90 | 35.09 | 63.08K |
| 2024-03-25 | 35.21 | 34.97 | ↓$0.24 (-0.68%) | 34.92 | 35.21 | 71.04K |
| 2024-03-22 | 35.32 | 35.11 | ↓$0.21 (-0.59%) | 35.11 | 35.36 | 180.71K |
| 2024-03-21 | 35.14 | 35.27 | ↑$0.13 (0.37%) | 35.14 | 35.37 | 146.58K |
| 2024-03-20 | 35.09 | 35.15 | ↑$0.06 (0.17%) | 34.96 | 35.15 | 103.08K |
| 2024-03-19 | 34.86 | 35.03 | ↑$0.17 (0.49%) | 34.83 | 35.03 | 87.19K |
| 2024-03-18 | 34.82 | 34.86 | ↑$0.04 (0.11%) | 34.70 | 34.90 | 69.47K |
| 2024-03-15 | 34.88 | 34.81 | ↓$0.07 (-0.20%) | 34.64 | 34.88 | 112.79K |
| 2024-03-14 | 34.99 | 34.75 | ↓$0.24 (-0.69%) | 34.75 | 34.99 | 72.18K |
| 2024-03-13 | 34.97 | 35.02 | ↑$0.05 (0.14%) | 34.95 | 35.12 | 89.20K |
Create an account or log in to view more rows.
$PSK eyeing for a scalp
$PSK over a thousand shares in now
$PSK this market love evrry dips let’s see
$PSK Bullish !!! Can’t wait for Monday!!
$PSK shorting it
$PSK Holding Strong since January ??????????
$PSK check out the one month chart.
Perfect bull flag.
$PSK tomorrow will be an explosion day
I believe it!
$PSK one of the poorest performed stocks for a big name.
$PSK to the moon