SPDR ICE Preferred Securities ETF (PSK)
NYSEARCA: PSK · Real-Time Price · USD
31.65
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
31.65
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.82 | 31.87 | 31.70 | 31.71 | - | 0.19% | 75,940 |
| May 9, 2025 | 31.65 | 31.75 | 31.63 | 31.65 | 31.65 | 0.03% | 92,265 |
| May 8, 2025 | 31.90 | 31.90 | 31.64 | 31.64 | 31.64 | -0.22% | 142,870 |
| May 7, 2025 | 31.74 | 31.82 | 31.70 | 31.71 | 31.71 | -0.09% | 471,026 |
| May 6, 2025 | 31.56 | 31.75 | 31.50 | 31.74 | 31.74 | 0.76% | 284,755 |
| May 5, 2025 | 31.65 | 31.74 | 31.50 | 31.50 | 31.50 | -0.54% | 146,697 |
| May 2, 2025 | 31.74 | 31.83 | 31.61 | 31.67 | 31.67 | 0.38% | 144,276 |
| May 1, 2025 | 31.89 | 31.89 | 31.49 | 31.55 | 31.55 | -1.34% | 144,313 |
| Apr 30, 2025 | 31.97 | 31.98 | 31.80 | 31.98 | 31.80 | -0.19% | 243,767 |
| Apr 29, 2025 | 32.10 | 32.12 | 31.97 | 32.04 | 31.86 | -0.09% | 101,237 |
| Apr 28, 2025 | 32.10 | 32.10 | 31.91 | 32.07 | 31.89 | 0.34% | 136,711 |
| Apr 25, 2025 | 31.97 | 32.02 | 31.80 | 31.96 | 31.78 | 0.09% | 204,336 |
| Apr 24, 2025 | 31.84 | 31.98 | 31.69 | 31.93 | 31.75 | 0.60% | 127,374 |
| Apr 23, 2025 | 31.86 | 32.02 | 31.64 | 31.74 | 31.56 | 0.60% | 971,239 |
| Apr 22, 2025 | 31.41 | 31.60 | 31.41 | 31.55 | 31.37 | 1.09% | 218,910 |
| Apr 21, 2025 | 31.16 | 31.28 | 31.15 | 31.21 | 31.03 | -0.73% | 218,763 |
| Apr 17, 2025 | 31.40 | 31.47 | 31.23 | 31.44 | 31.26 | 0.67% | 145,319 |
| Apr 16, 2025 | 31.06 | 31.42 | 31.06 | 31.23 | 31.05 | 0.22% | 480,517 |
| Apr 15, 2025 | 31.28 | 31.40 | 31.16 | 31.16 | 30.98 | -0.26% | 262,577 |
| Apr 14, 2025 | 31.23 | 31.35 | 31.16 | 31.24 | 31.06 | 0.55% | 389,612 |
| Apr 11, 2025 | 31.12 | 31.21 | 30.85 | 31.07 | 30.89 | -0.77% | 271,675 |
| Apr 10, 2025 | 31.63 | 31.76 | 31.22 | 31.31 | 31.13 | -2.22% | 196,957 |
| Apr 9, 2025 | 31.00 | 32.03 | 31.00 | 32.02 | 31.84 | 1.88% | 511,017 |
| Apr 8, 2025 | 31.61 | 31.74 | 31.36 | 31.43 | 31.25 | 0.13% | 190,728 |
| Apr 7, 2025 | 31.27 | 31.94 | 30.99 | 31.39 | 31.21 | -0.92% | 234,744 |
| Apr 4, 2025 | 31.82 | 31.90 | 31.41 | 31.68 | 31.50 | -0.75% | 267,279 |
| Apr 3, 2025 | 32.06 | 32.06 | 31.73 | 31.92 | 31.74 | -1.02% | 210,765 |
| Apr 2, 2025 | 32.11 | 32.25 | 32.11 | 32.25 | 32.07 | 0.28% | 98,973 |
| Apr 1, 2025 | 32.23 | 32.31 | 32.12 | 32.16 | 31.98 | -0.71% | 167,301 |
| Mar 31, 2025 | 32.38 | 32.52 | 32.37 | 32.39 | 32.03 | -0.37% | 76,571 |
| Mar 28, 2025 | 32.80 | 32.80 | 32.48 | 32.51 | 32.15 | -0.55% | 101,027 |
| Mar 27, 2025 | 32.66 | 32.76 | 32.56 | 32.69 | 32.32 | -0.30% | 130,263 |
| Mar 26, 2025 | 32.99 | 33.05 | 32.74 | 32.79 | 32.42 | -0.79% | 148,513 |
| Mar 25, 2025 | 33.15 | 33.15 | 33.01 | 33.05 | 32.68 | -0.06% | 43,773 |
| Mar 24, 2025 | 33.21 | 33.21 | 33.01 | 33.07 | 32.70 | 0.06% | 66,480 |
| Mar 21, 2025 | 33.05 | 33.15 | 33.03 | 33.05 | 32.68 | -0.12% | 83,838 |
| Mar 20, 2025 | 33.17 | 33.23 | 33.09 | 33.09 | 32.72 | -0.18% | 130,008 |
| Mar 19, 2025 | 33.03 | 33.16 | 33.03 | 33.15 | 32.78 | 0.21% | 140,160 |
| Mar 18, 2025 | 33.12 | 33.15 | 32.99 | 33.08 | 32.71 | -0.09% | 157,174 |
| Mar 17, 2025 | 32.98 | 33.23 | 32.98 | 33.11 | 32.74 | 0.27% | 424,730 |
| Mar 14, 2025 | 32.81 | 33.12 | 32.81 | 33.02 | 32.65 | 0.79% | 115,522 |
| Mar 13, 2025 | 32.75 | 32.95 | 32.75 | 32.76 | 32.39 | -0.24% | 153,572 |
| Mar 12, 2025 | 32.70 | 32.90 | 32.61 | 32.84 | 32.47 | 0.46% | 605,870 |
| Mar 11, 2025 | 32.67 | 32.81 | 32.62 | 32.69 | 32.32 | 0.06% | 185,303 |
| Mar 10, 2025 | 32.80 | 32.93 | 32.67 | 32.67 | 32.30 | -0.70% | 144,254 |
| Mar 7, 2025 | 33.15 | 33.23 | 32.89 | 32.90 | 32.53 | -0.72% | 590,806 |
| Mar 6, 2025 | 33.19 | 33.19 | 33.07 | 33.14 | 32.77 | -0.27% | 139,073 |
| Mar 5, 2025 | 33.23 | 33.33 | 33.12 | 33.23 | 32.86 | 0.09% | 153,300 |
| Mar 4, 2025 | 33.27 | 33.38 | 33.16 | 33.20 | 32.83 | -0.63% | 94,050 |
| Mar 3, 2025 | 33.32 | 33.52 | 33.32 | 33.41 | 33.04 | -0.48% | 93,610 |