SPDR® ICE Preferred Securities ETF

PSK
🏛️ usa →
33.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.17 33.26 33.17 33.19 0.1M
2025-09-25 33.36 33.36 33.14 33.20 0.1M
2025-09-24 33.38 33.45 33.34 33.40 0.1M
2025-09-23 33.37 33.48 33.37 33.41 0.1M
2025-09-22 33.48 33.50 33.37 33.43 0.2M
2025-09-19 33.57 33.57 33.35 33.57 0.1M
2025-09-18 33.60 33.60 33.45 33.55 0.1M
2025-09-17 33.62 33.77 33.56 33.66 0.1M
2025-09-16 33.68 33.70 33.54 33.69 0.2M
2025-09-15 33.46 33.63 33.46 33.61 0.1M
2025-09-12 33.39 33.51 33.32 33.46 0.0M
2025-09-11 33.21 33.49 33.21 33.42 0.1M
2025-09-10 33.15 33.29 33.15 33.29 0.1M
2025-09-09 33.22 33.22 33.04 33.14 0.1M
2025-09-08 33.01 33.23 33.01 33.19 0.1M
2025-09-05 32.94 33.07 32.83 33.07 0.1M
2025-09-04 32.53 32.72 32.53 32.72 0.2M
2025-09-03 32.49 32.56 32.44 32.51 0.1M
2025-09-02 32.27 32.43 32.27 32.38 0.1M
2025-08-29 32.67 32.78 32.52 32.56 0.1M
2025-08-28 32.70 32.78 32.69 32.69 0.1M
2025-08-27 32.70 32.79 32.68 32.70 0.2M
2025-08-26 32.87 32.90 32.72 32.75 0.1M
2025-08-25 32.85 32.99 32.85 32.89 0.1M
2025-08-22 32.64 32.98 32.64 32.94 0.1M
2025-08-21 32.75 32.76 32.66 32.66 0.1M
2025-08-20 32.70 32.80 32.70 32.77 0.0M
2025-08-19 32.51 32.76 32.51 32.76 0.1M
2025-08-18 32.48 32.58 32.48 32.55 0.1M
2025-08-15 32.47 32.56 32.44 32.47 0.1M
2025-08-14 32.53 32.55 32.40 32.54 0.1M
2025-08-13 32.42 32.60 32.42 32.60 0.2M
2025-08-12 32.32 32.40 32.25 32.34 0.1M
2025-08-11 32.25 32.29 32.18 32.25 0.1M
2025-08-08 32.18 32.23 32.13 32.23 0.2M
2025-08-07 32.32 32.33 32.11 32.15 0.2M
2025-08-06 32.42 32.44 32.19 32.20 0.2M
2025-08-05 32.39 32.45 32.31 32.37 0.1M
2025-08-04 32.34 32.45 32.29 32.38 0.1M
2025-08-01 32.26 32.27 32.14 32.27 0.1M
2025-07-31 32.14 32.36 32.14 32.33 0.1M
2025-07-30 32.18 32.29 32.12 32.14 0.1M
2025-07-29 32.05 32.24 32.03 32.22 0.1M
2025-07-28 32.05 32.06 31.97 31.99 0.1M
2025-07-25 31.90 32.09 31.90 32.00 0.1M
2025-07-24 31.86 31.98 31.85 31.97 0.1M
2025-07-23 31.91 32.01 31.85 31.85 0.1M
2025-07-22 31.98 32.04 31.92 31.96 0.1M
2025-07-21 32.13 32.15 31.93 31.94 0.1M
2025-07-18 32.04 32.07 31.93 32.01 0.1M
2025-07-17 31.74 32.04 31.74 31.91 0.2M
2025-07-16 31.93 31.95 31.67 31.81 0.1M
2025-07-15 31.96 32.05 31.79 31.79 0.1M
2025-07-14 32.03 32.16 31.94 31.96 0.1M
2025-07-11 32.24 32.29 32.14 32.15 0.1M
2025-07-10 32.18 32.33 32.18 32.33 0.1M
2025-07-09 32.12 32.22 32.07 32.18 0.1M
2025-07-08 31.85 32.07 31.85 32.05 0.1M
2025-07-07 32.15 32.15 31.92 31.93 0.1M
2025-07-03 31.98 32.16 31.98 32.08 0.1M
2025-07-02 31.75 32.06 31.74 32.02 0.1M
2025-07-01 31.55 31.81 31.55 31.80 0.1M
2025-06-30 31.81 31.86 31.74 31.76 0.2M
2025-06-27 31.97 31.97 31.74 31.78 0.1M
2025-06-26 31.75 31.97 31.75 31.97 0.1M
2025-06-25 31.95 31.95 31.72 31.76 0.2M
2025-06-24 31.77 31.90 31.74 31.88 0.1M
2025-06-23 31.63 31.71 31.58 31.68 0.1M
2025-06-20 31.57 31.70 31.47 31.58 0.1M
2025-06-18 31.52 31.55 31.47 31.54 0.1M
2025-06-17 31.32 31.53 31.32 31.45 0.2M
2025-06-16 31.53 31.58 31.34 31.37 0.2M
2025-06-13 31.54 31.56 31.35 31.43 0.1M
2025-06-12 31.61 31.72 31.52 31.54 0.1M
2025-06-11 31.66 31.79 31.56 31.60 0.2M
2025-06-10 31.61 31.69 31.56 31.65 0.1M
2025-06-09 31.55 31.67 31.50 31.60 0.1M
2025-06-06 31.67 31.67 31.48 31.55 0.1M
2025-06-05 31.80 31.80 31.62 31.68 0.1M
2025-06-04 31.55 31.69 31.54 31.67 0.1M
2025-06-03 31.33 31.52 31.31 31.41 0.4M
2025-06-02 31.33 31.42 31.21 31.42 0.1M
2025-05-30 31.48 31.65 31.41 31.62 0.1M
2025-05-29 31.52 31.58 31.43 31.43 0.1M
2025-05-28 31.74 31.74 31.42 31.50 0.1M
2025-05-27 31.59 31.64 31.41 31.64 0.1M
2025-05-23 31.39 31.39 31.19 31.37 0.1M
2025-05-22 31.09 31.43 31.09 31.38 0.1M
2025-05-21 31.52 31.66 31.22 31.24 0.3M
2025-05-20 31.71 31.92 31.65 31.66 0.1M
2025-05-19 31.60 31.80 31.50 31.78 0.1M
2025-05-16 31.65 31.79 31.52 31.65 0.1M
2025-05-15 31.46 31.67 31.46 31.61 0.2M
2025-05-14 31.58 31.70 31.45 31.45 0.1M
2025-05-13 31.62 31.75 31.60 31.63 0.1M
2025-05-12 31.82 31.87 31.63 31.65 0.1M
2025-05-09 31.65 31.75 31.63 31.65 0.1M
2025-05-08 31.90 31.90 31.64 31.64 0.1M
2025-05-07 31.74 31.82 31.70 31.71 0.5M
2025-05-06 31.56 31.75 31.50 31.74 0.3M
2025-05-05 31.65 31.74 31.50 31.50 0.1M
2025-05-02 31.74 31.83 31.61 31.67 0.1M
2025-05-01 31.89 31.89 31.49 31.55 0.1M
2025-04-30 31.97 31.98 31.80 31.98 0.2M
2025-04-29 32.10 32.12 31.97 32.04 0.1M
2025-04-28 32.10 32.10 31.91 32.07 0.1M
2025-04-25 31.97 32.02 31.80 31.96 0.2M
2025-04-24 31.84 31.98 31.69 31.93 0.1M
2025-04-23 31.86 32.02 31.64 31.74 1.0M
2025-04-22 31.41 31.60 31.41 31.55 0.2M
2025-04-21 31.16 31.28 31.15 31.21 0.2M
2025-04-17 31.40 31.47 31.23 31.44 0.1M
2025-04-16 31.06 31.42 31.06 31.23 0.5M
2025-04-15 31.28 31.40 31.16 31.16 0.3M
2025-04-14 31.23 31.35 31.16 31.24 0.4M
2025-04-11 31.12 31.21 30.85 31.07 0.3M
2025-04-10 31.63 31.76 31.22 31.31 0.2M
2025-04-09 31.00 32.03 31.00 32.02 0.5M
2025-04-08 31.61 31.74 31.36 31.43 0.2M
2025-04-07 31.27 31.94 30.99 31.39 0.2M
2025-04-04 31.82 31.90 31.41 31.68 0.3M
2025-04-03 32.06 32.06 31.73 31.92 0.2M
2025-04-02 32.11 32.25 32.11 32.25 0.1M
2025-04-01 32.23 32.31 32.12 32.16 0.2M
2025-03-31 32.38 32.52 32.37 32.39 0.1M
2025-03-28 32.80 32.80 32.48 32.51 0.1M
2025-03-27 32.66 32.76 32.56 32.69 0.1M
2025-03-26 32.99 33.05 32.74 32.79 0.1M
2025-03-25 33.15 33.15 33.01 33.05 0.0M
2025-03-24 33.21 33.21 33.01 33.07 0.1M
2025-03-21 33.05 33.15 33.03 33.05 0.1M
2025-03-20 33.17 33.23 33.09 33.09 0.1M
2025-03-19 33.03 33.16 33.03 33.15 0.1M
2025-03-18 33.12 33.14 32.99 33.08 0.2M
2025-03-17 32.98 33.23 32.98 33.11 0.4M
2025-03-14 32.81 33.12 32.81 33.02 0.1M
2025-03-13 32.75 32.95 32.75 32.76 0.2M
2025-03-12 32.70 32.90 32.61 32.84 0.6M
2025-03-11 32.67 32.81 32.62 32.69 0.2M
2025-03-10 32.80 32.93 32.67 32.67 0.1M
2025-03-07 33.15 33.23 32.89 32.90 0.6M
2025-03-06 33.19 33.19 33.07 33.14 0.1M
2025-03-05 33.23 33.33 33.12 33.23 0.2M
2025-03-04 33.27 33.38 33.16 33.20 0.1M
2025-03-03 33.32 33.52 33.32 33.41 0.1M
2025-02-28 33.55 33.73 33.50 33.57 0.1M
2025-02-27 33.50 33.66 33.50 33.53 0.1M
2025-02-26 33.61 33.72 33.56 33.61 0.1M
2025-02-25 33.47 33.71 33.47 33.64 0.1M
2025-02-24 33.33 33.49 33.33 33.40 0.1M
2025-02-21 33.34 33.46 33.32 33.37 0.1M
2025-02-20 33.38 33.44 33.25 33.35 0.1M
2025-02-19 33.27 33.48 33.23 33.36 0.1M
2025-02-18 33.51 33.59 33.37 33.41 0.1M
2025-02-14 33.44 33.61 33.44 33.53 0.2M
2025-02-13 33.19 33.45 33.19 33.40 0.1M
2025-02-12 33.15 33.19 32.94 33.11 0.1M
2025-02-11 33.24 33.38 33.24 33.35 0.1M
2025-02-10 33.44 33.44 33.31 33.35 0.2M
2025-02-07 33.32 33.32 33.19 33.27 0.1M
2025-02-06 33.55 33.55 33.31 33.37 0.1M
2025-02-05 33.26 33.47 33.26 33.46 0.2M
2025-02-04 33.00 33.18 32.99 33.10 0.2M
2025-02-03 32.92 33.21 32.92 32.98 0.6M
2025-01-31 33.68 33.88 33.38 33.38 0.2M
2025-01-30 33.64 33.81 33.64 33.72 0.1M
2025-01-29 33.79 33.85 33.50 33.52 0.5M
2025-01-28 33.99 34.06 33.79 33.80 0.6M
2025-01-27 33.66 34.08 33.65 34.01 0.2M
2025-01-24 33.52 33.75 33.52 33.70 0.2M
2025-01-23 33.45 33.67 33.44 33.57 0.2M
2025-01-22 33.76 33.76 33.57 33.68 0.1M
2025-01-21 33.43 33.78 33.43 33.74 0.1M
2025-01-17 33.30 33.47 33.23 33.36 0.1M
2025-01-16 33.16 33.57 33.16 33.25 0.3M
2025-01-15 32.91 33.30 32.91 33.30 0.3M
2025-01-14 32.31 32.62 32.31 32.57 0.2M
2025-01-13 32.48 32.54 32.30 32.41 0.2M
2025-01-10 32.72 32.90 32.62 32.63 0.1M
2025-01-08 33.05 33.24 33.03 33.05 0.1M
2025-01-07 33.67 33.77 33.21 33.29 0.1M
2025-01-06 33.78 33.84 33.63 33.68 0.2M
2025-01-03 33.62 33.93 33.58 33.89 0.5M
2025-01-02 33.04 33.58 33.04 33.56 0.1M