State Street SPDR ICE Preferred Securities ETF (PSK)

NYSEARCA: PSK · Real-Time Price · USD

31.47

-0.13 (-0.41%)

At close: Apr 28, 2026, 4:00 PM EDT

31.47

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.50	31.55	31.50	31.51	-	-0.28%	8,290
Apr 27, 2026	31.67	31.67	31.56	31.60	31.60	-0.16%	30,771
Apr 24, 2026	31.58	31.65	31.55	31.65	31.65	0.33%	55,335
Apr 23, 2026	31.59	31.64	31.42	31.55	31.55	-0.11%	64,471
Apr 22, 2026	31.53	31.58	31.43	31.58	31.58	0.51%	61,344
Apr 21, 2026	31.62	31.62	31.36	31.42	31.42	-0.38%	72,573
Apr 20, 2026	31.57	31.60	31.46	31.54	31.54	-0.04%	51,158
Apr 17, 2026	31.52	31.64	31.52	31.55	31.55	0.28%	32,886
Apr 16, 2026	31.70	31.70	31.45	31.47	31.47	-0.55%	59,675
Apr 15, 2026	31.58	31.65	31.53	31.64	31.64	0.16%	47,657
Apr 14, 2026	31.42	31.59	31.27	31.59	31.59	0.61%	42,206
Apr 13, 2026	31.25	31.40	31.21	31.40	31.40	0.42%	130,020
Apr 10, 2026	31.27	31.30	31.24	31.27	31.27	0.22%	47,054
Apr 9, 2026	31.17	31.24	31.10	31.20	31.20	-0.06%	112,702
Apr 8, 2026	31.29	31.31	31.14	31.22	31.22	0.81%	47,383
Apr 7, 2026	30.99	31.02	30.81	30.97	30.97	-	251,910
Apr 6, 2026	30.91	31.01	30.91	30.97	30.97	0.20%	108,780
Apr 2, 2026	30.70	30.92	30.70	30.91	30.91	0.50%	108,327
Apr 1, 2026	30.70	30.86	30.70	30.75	30.75	-0.28%	133,582
Mar 31, 2026	30.83	30.99	30.83	30.84	30.66	0.16%	238,486
Mar 30, 2026	30.99	30.99	30.78	30.79	30.61	-0.23%	83,030
Mar 27, 2026	30.99	31.00	30.86	30.86	30.68	-0.58%	92,300
Mar 26, 2026	31.25	31.25	31.02	31.04	30.86	-0.80%	51,759
Mar 25, 2026	31.22	31.38	31.21	31.29	31.11	0.58%	147,457
Mar 24, 2026	31.17	31.21	31.09	31.11	30.93	-0.26%	102,281
Mar 23, 2026	31.20	31.29	31.15	31.19	31.01	0.52%	62,068
Mar 20, 2026	31.38	31.38	30.97	31.03	30.85	-1.43%	60,447
Mar 19, 2026	31.36	31.48	31.34	31.48	31.30	0.16%	65,861
Mar 18, 2026	31.54	31.56	31.43	31.43	31.25	-0.54%	54,184
Mar 17, 2026	31.60	31.62	31.56	31.60	31.42	0.29%	51,152
Mar 16, 2026	31.46	31.60	31.45	31.51	31.33	0.22%	106,745
Mar 13, 2026	31.76	31.76	31.44	31.44	31.26	-0.69%	73,827
Mar 12, 2026	31.65	31.73	31.62	31.66	31.48	-0.06%	140,050
Mar 11, 2026	31.81	31.87	31.68	31.68	31.50	-0.47%	59,554
Mar 10, 2026	31.76	31.88	31.76	31.83	31.64	-	88,876
Mar 9, 2026	31.74	31.83	31.64	31.83	31.64	-	192,244
Mar 6, 2026	31.95	31.95	31.80	31.83	31.64	-0.59%	334,328
Mar 5, 2026	32.03	32.08	31.96	32.02	31.83	-0.06%	86,151
Mar 4, 2026	32.00	32.09	32.00	32.04	31.85	0.09%	79,799
Mar 3, 2026	32.07	32.07	31.86	32.01	31.82	-0.31%	90,206
Mar 2, 2026	31.86	32.15	31.84	32.11	31.92	-0.19%	84,647
Feb 27, 2026	32.31	32.31	32.11	32.17	31.80	-0.43%	90,480
Feb 26, 2026	32.32	32.38	32.28	32.31	31.94	-0.19%	72,877
Feb 25, 2026	32.30	32.37	32.29	32.37	32.00	-0.03%	96,371
Feb 24, 2026	32.30	32.38	32.29	32.38	32.01	0.15%	91,788
Feb 23, 2026	32.34	32.42	32.28	32.33	31.96	-0.28%	65,922
Feb 20, 2026	32.35	32.42	32.35	32.42	32.05	0.15%	127,547
Feb 19, 2026	32.36	32.44	32.32	32.37	32.00	-0.25%	133,453
Feb 18, 2026	32.34	32.54	32.34	32.45	32.08	0.28%	405,352
Feb 17, 2026	32.22	32.44	32.22	32.36	31.99	-	217,244
Feb 13, 2026	32.15	32.36	32.15	32.36	31.99	0.72%	165,250
Feb 12, 2026	32.25	32.25	32.12	32.13	31.76	-0.22%	93,976
Feb 11, 2026	32.06	32.22	32.06	32.20	31.83	0.31%	59,912
Feb 10, 2026	32.16	32.19	32.08	32.10	31.73	0.03%	80,940
Feb 9, 2026	32.04	32.09	32.02	32.09	31.72	0.06%	73,821
Feb 6, 2026	32.09	32.09	32.00	32.07	31.70	0.38%	79,615
Feb 5, 2026	32.08	32.10	31.95	31.95	31.59	-0.47%	108,864
Feb 4, 2026	31.98	32.11	31.98	32.10	31.73	0.19%	115,808
Feb 3, 2026	32.16	32.22	32.01	32.04	31.67	-0.28%	100,437
Feb 2, 2026	32.16	32.24	32.13	32.13	31.76	-0.56%	57,366
Jan 30, 2026	32.31	32.38	32.29	32.31	31.76	-0.22%	87,521
Jan 29, 2026	32.36	32.42	32.28	32.38	31.83	-0.02%	106,461
Jan 28, 2026	32.46	32.48	32.37	32.39	31.84	-0.17%	46,970
Jan 27, 2026	32.56	32.56	32.42	32.44	31.89	-0.25%	440,123
Jan 26, 2026	32.55	32.55	32.47	32.52	31.97	0.22%	50,989
Jan 23, 2026	32.50	32.50	32.39	32.45	31.90	0.09%	51,546
Jan 22, 2026	32.37	32.49	32.34	32.42	31.87	0.28%	60,805
Jan 21, 2026	32.26	32.34	32.18	32.33	31.78	0.53%	109,350
Jan 20, 2026	32.16	32.25	32.10	32.16	31.62	-0.65%	97,723
Jan 16, 2026	32.38	32.42	32.32	32.37	31.82	0.06%	45,046
Jan 15, 2026	32.29	32.40	32.29	32.35	31.80	0.40%	126,021
Jan 14, 2026	32.19	32.28	32.14	32.22	31.68	0.19%	74,942
Jan 13, 2026	32.10	32.23	32.09	32.16	31.62	0.28%	120,925
Jan 12, 2026	32.01	32.10	32.01	32.07	31.53	-0.12%	149,336
Jan 9, 2026	32.04	32.11	32.01	32.11	31.57	0.22%	92,038
Jan 8, 2026	32.00	32.09	31.99	32.04	31.50	-0.03%	78,692
Jan 7, 2026	32.01	32.06	32.00	32.05	31.51	0.25%	82,478
Jan 6, 2026	32.00	32.05	31.91	31.97	31.43	-0.12%	105,937
Jan 5, 2026	32.10	32.14	31.98	32.01	31.47	-0.03%	354,273
Jan 2, 2026	31.77	32.02	31.77	32.02	31.48	1.04%	86,941
Dec 31, 2025	31.69	31.76	31.69	31.69	31.15	-0.19%	384,404
Dec 30, 2025	31.67	31.75	31.66	31.75	31.21	0.28%	99,440
Dec 29, 2025	31.66	31.73	31.66	31.66	31.12	-0.31%	237,565
Dec 26, 2025	31.72	31.78	31.72	31.76	31.22	0.06%	135,398
Dec 24, 2025	31.73	31.76	31.70	31.74	31.20	0.03%	443,908
Dec 23, 2025	31.72	31.76	31.66	31.73	31.19	-0.19%	179,147
Dec 22, 2025	31.86	31.90	31.74	31.79	31.25	-0.25%	226,302
Dec 19, 2025	31.88	31.91	31.84	31.87	31.33	-0.09%	205,381
Dec 18, 2025	31.84	31.91	31.82	31.90	31.36	-0.19%	142,075
Dec 17, 2025	32.00	32.03	31.91	31.96	31.24	-0.03%	65,582
Dec 16, 2025	31.97	32.02	31.93	31.97	31.25	-0.06%	265,727
Dec 15, 2025	31.91	32.00	31.91	31.99	31.27	0.03%	194,103
Dec 12, 2025	31.87	32.04	31.87	31.98	31.26	-0.12%	102,588
Dec 11, 2025	31.90	32.06	31.90	32.02	31.30	0.41%	113,623
Dec 10, 2025	31.70	31.94	31.70	31.89	31.17	0.25%	125,135
Dec 9, 2025	31.76	31.89	31.75	31.81	31.10	0.09%	154,308
Dec 8, 2025	31.76	31.80	31.71	31.78	31.07	-0.22%	108,502
Dec 5, 2025	31.79	31.85	31.72	31.85	31.14	0.06%	148,901
Dec 4, 2025	31.86	31.90	31.80	31.83	31.12	-0.31%	261,352
Dec 3, 2025	31.89	31.93	31.79	31.93	31.21	0.09%	104,342