PSK - SPDR Wells Fargo Preferred Stock ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201943.3443.3443.2043.2343.23383,700
Jun 24, 201943.3843.3843.1943.2743.27139,500
Jun 21, 201943.3543.4543.2643.3443.34109,500
Jun 20, 201943.5043.5043.3143.3543.35331,900
Jun 19, 201943.2543.3243.2543.3243.32130,800
Jun 18, 201943.1743.3443.1743.2943.29240,300
Jun 17, 201943.1843.2043.1243.1843.1896,400
Jun 14, 201943.0943.1143.0043.0943.09337,400
Jun 13, 201943.0643.0642.9843.0543.05565,400
Jun 12, 201942.9943.0542.9542.9842.9873,600
Jun 11, 201943.1943.1942.9243.0043.00113,000
Jun 10, 201943.0043.0843.0043.0343.03117,900
Jun 07, 201942.9343.0042.9143.0043.00707,300
Jun 06, 201942.9342.9342.8542.8942.8995,300
Jun 05, 201942.9242.9342.8542.9042.90179,900
Jun 04, 201942.8842.9242.7742.9242.92102,400
Jun 03, 201943.0043.0042.6942.7842.7875,100
Jun 03, 20190.2 Dividend
May 31, 201942.9242.9942.9042.9242.72151,700
May 30, 201942.9543.0042.9143.0042.8093,000
May 29, 201942.8242.9442.8242.9142.7198,500
May 28, 201942.8742.9242.8742.8942.69130,900
May 24, 201942.8242.9042.8042.9042.7086,200
May 23, 201942.8242.8342.7242.7742.5793,300
May 22, 201942.8442.8642.7642.8142.61140,900
May 21, 201942.6642.8042.6642.7642.5677,200
May 20, 201942.8042.8942.6542.6642.4677,200
May 17, 201942.9442.9442.8042.8542.6592,500
May 16, 201942.9142.9542.8242.9042.70110,200
May 15, 201942.6742.8442.6042.8042.60137,300
May 14, 201942.5842.7042.5442.6842.48114,500
May 13, 201942.6342.6342.5042.5642.36148,200
May 10, 201942.5642.6642.5542.6642.46125,000
May 09, 201942.5742.6342.4442.6042.40425,600
May 08, 201942.6042.6342.5542.6042.4091,700
May 07, 201942.5542.6542.4842.5442.34151,100
May 06, 201942.5342.6542.5342.6442.4495,900
May 03, 201942.7842.7842.5842.6342.43133,000
May 02, 201942.7042.8242.6242.6642.46124,200
May 01, 201942.5642.7242.5442.6542.45111,000
May 01, 20190.2 Dividend
Apr 30, 201942.8842.8842.7742.7942.3981,600
Apr 29, 201942.7242.8642.7042.8342.43143,600
Apr 26, 201942.7542.8342.6842.7542.3578,400
Apr 25, 201942.9242.9242.7042.7742.37133,500
Apr 24, 201942.8442.9042.8142.8642.46110,700
Apr 23, 201942.7542.8442.7342.8242.42102,600
Apr 22, 201942.7842.8042.6942.7542.35353,800
Apr 18, 201942.8542.8542.7442.8042.40152,200
Apr 17, 201942.8942.8942.7642.8242.42161,000
Apr 16, 201942.7642.8542.7642.8542.45295,500
Apr 15, 201942.7542.7642.7142.7642.36290,900
Apr 12, 201942.7042.7642.6742.7342.3387,200
Apr 11, 201942.7442.7442.6242.6742.27132,900
Apr 10, 201942.6842.7042.6042.6542.2566,100
Apr 09, 201942.7042.7542.5442.6042.2083,400
Apr 08, 201942.7942.8342.7042.7342.3370,100
Apr 05, 201942.8642.8642.7842.8442.4494,400
Apr 04, 201942.6842.7842.6842.7842.3858,300
Apr 03, 201942.6742.7242.6642.7242.3271,500
Apr 02, 201942.7342.7342.5342.6542.25145,900
Apr 01, 201942.6342.7142.4642.7142.31138,500
Apr 01, 20190.2 Dividend
Mar 29, 201942.6542.6842.5042.6842.08300,800
Mar 28, 201942.4542.5342.4542.5041.9169,800
Mar 27, 201942.4242.4842.3542.4241.8369,800
Mar 26, 201942.3942.5442.3542.4241.8383,600
Mar 25, 201942.4642.5142.3642.3641.7771,200
Mar 22, 201942.5542.5642.4442.5141.9283,100
Mar 21, 201942.5042.5942.4942.5942.0090,300
Mar 20, 201942.6142.6142.3042.4841.8981,500
Mar 19, 201942.7542.7542.4542.5241.9395,700
Mar 18, 201942.7742.7742.6242.6442.04116,600
Mar 15, 201942.6942.7342.6142.6742.07112,600
Mar 14, 201942.5442.6142.5142.5942.0098,600
Mar 13, 201942.5242.6542.4442.5441.95173,200
Mar 12, 201942.3442.5342.3442.5341.9495,800
Mar 11, 201942.4342.5242.3442.3841.79140,200
Mar 08, 201942.3442.5542.2342.4441.8594,100
Mar 07, 201942.4942.6642.3242.3641.7777,300
Mar 06, 201942.4842.5542.3242.5441.95134,300
Mar 05, 201942.3642.4042.2442.4041.8185,600
Mar 04, 201942.5042.6442.2442.3841.7957,300
Mar 01, 201942.2342.4042.2342.4041.81232,600
Mar 01, 20190.2 Dividend
Feb 28, 201942.2842.3742.2342.3041.5186,800
Feb 27, 201942.2842.3142.1942.2841.4996,100
Feb 26, 201942.3842.3842.1942.2941.5079,900
Feb 25, 201942.2242.3242.2142.2941.50101,900
Feb 22, 201942.1542.2942.1542.2541.4660,700
Feb 21, 201942.3342.3342.1142.1941.4092,500
Feb 20, 201942.3642.3942.1942.2641.4762,300
Feb 19, 201942.2142.2842.1942.2641.4794,900
Feb 15, 201942.2842.2842.0442.2141.42206,700
Feb 14, 201942.1042.1241.9142.0741.2982,800
Feb 13, 201941.8642.0341.8542.0141.2389,500
Feb 12, 201941.8941.9141.7041.9041.12177,500
Feb 11, 201941.6741.7641.6141.7340.95117,800
Feb 08, 201941.5841.7041.5341.6740.8974,600
Feb 07, 201941.6441.9341.5441.5940.82149,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...