SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.79	22.82	22.74	22.74	79,405	-0.03(-0.14%)
Jan 30, 2014	22.82	22.83	22.73	22.77	34,987	+0.03(+0.14%)
Jan 29, 2014	22.78	22.79	22.69	22.74	47,007	-0.01(-0.05%)
Jan 28, 2014	22.64	22.77	22.64	22.75	264,658	+0.04(+0.17%)
Jan 27, 2014	22.69	22.79	22.66	22.71	33,825	+0.02(+0.07%)
Jan 24, 2014	22.76	22.77	22.66	22.69	37,839	-0.09(-0.42%)
Jan 23, 2014	22.83	22.87	22.76	22.79	24,666	-0.07(-0.32%)
Jan 22, 2014	22.76	22.86	22.74	22.86	97,682	+0.15(+0.66%)
Jan 21, 2014	22.76	22.77	22.71	22.71	73,588	-0.06(-0.27%)
Jan 17, 2014	22.69	22.77	22.77	22.77	93,555	+0.06(+0.27%)
Jan 16, 2014	22.63	22.75	22.63	22.71	237,303	+0.07(+0.32%)
Jan 15, 2014	22.69	22.69	22.64	22.64	46,290	-0.01(-0.02%)
Jan 14, 2014	22.71	22.71	22.62	22.64	38,820	-0.02(-0.10%)
Jan 13, 2014	21.91	22.72	21.91	22.67	105,980	+0.05(+0.22%)
Jan 10, 2014	22.73	22.73	22.51	22.62	92,868	+0.12(+0.54%)
Jan 09, 2014	22.42	22.51	22.39	22.49	77,841	+0.10(+0.45%)
Jan 08, 2014	22.53	22.53	22.38	22.39	54,076	-0.03(-0.15%)
Jan 07, 2014	22.51	22.54	22.40	22.43	25,562	+0.01(+0.05%)
Jan 06, 2014	22.26	22.44	22.23	22.42	82,334	+0.18(+0.80%)
Jan 03, 2014	22.19	22.27	22.16	22.24	67,487	+0.14(+0.63%)
Jan 02, 2014	21.93	22.13	21.93	22.10	131,565	+0.19(+0.86%)
Dec 31, 2013	21.95	21.91	21.91	21.91	94,994	+0.06(+0.25%)
Dec 30, 2013	21.78	21.87	21.74	21.85	109,067	+0.03(+0.13%)
Dec 27, 2013	21.80	21.85	21.80	21.83	67,638	+0.01(+0.05%)
Dec 26, 2013	21.84	21.89	21.82	21.82	50,631	-0.06(-0.25%)
Dec 24, 2013	21.87	21.97	21.82	21.87	66,023	-0.02(-0.10%)
Dec 23, 2013	21.97	22.05	21.89	21.89	119,133	-0.06(-0.28%)
Dec 20, 2013	22.05	22.09	21.94	21.95	171,607	+0.03(+0.15%)
Dec 19, 2013	21.95	22.01	21.90	21.92	62,832	-0.03(-0.15%)
Dec 18, 2013	22.07	22.08	21.92	21.95	132,932	-0.03(-0.15%)
Dec 17, 2013	22.01	22.02	21.86	21.99	62,934	+0.02(+0.07%)
Dec 16, 2013	21.92	22.03	21.88	21.97	138,793	+0.03(+0.12%)
Dec 13, 2013	21.82	21.96	21.82	21.94	132,604	+0.11(+0.53%)
Dec 12, 2013	21.89	21.91	21.76	21.83	189,052	-0.08(-0.34%)
Dec 11, 2013	21.98	22.06	21.91	21.91	123,997	-0.08(-0.34%)
Dec 10, 2013	22.02	22.07	21.98	21.98	111,096	-0.09(-0.39%)
Dec 09, 2013	22.01	22.10	21.92	22.07	37,706	+0.02(+0.07%)
Dec 06, 2013	22.02	22.09	21.67	22.05	100,720	+0.05(+0.22%)
Dec 05, 2013	22.10	22.13	21.97	22.00	193,895	-0.12(-0.56%)
Dec 04, 2013	22.20	22.22	22.13	22.13	55,855	-0.11(-0.49%)
Dec 03, 2013	22.32	22.33	22.17	22.23	117,426	-0.05(-0.22%)
Dec 02, 2013	22.33	22.38	22.26	22.28	69,012	-0.03(-0.15%)
Nov 29, 2013	22.28	22.40	22.28	22.32	57,271	-0.01(-0.02%)
Nov 27, 2013	22.32	22.38	22.29	22.32	61,487	+0.02(+0.07%)
Nov 26, 2013	22.24	22.40	22.24	22.30	88,063	+0.04(+0.19%)
Nov 25, 2013	22.40	22.40	22.26	22.26	70,842	-0.09(-0.41%)
Nov 22, 2013	22.12	22.39	22.07	22.35	201,759	+0.21(+0.93%)
Nov 21, 2013	22.05	22.20	22.05	22.15	206,085	+0.07(+0.32%)
Nov 20, 2013	22.12	22.21	22.08	22.08	58,108	-0.04(-0.20%)
Nov 19, 2013	22.16	22.19	22.03	22.12	46,241	-0.03(-0.12%)
Nov 18, 2013	22.13	22.20	22.13	22.15	28,779	+0.01(+0.05%)
Nov 15, 2013	22.14	22.18	22.08	22.14	94,236	+0.02(+0.10%)
Nov 14, 2013	22.06	22.13	22.06	22.12	76,661	+0.05(+0.22%)
Nov 12, 2013	22.10	22.16	22.03	22.07	45,722	-0.05(-0.22%)
Nov 11, 2013	22.11	22.21	22.02	22.12	82,989	-0.02(-0.07%)
Nov 08, 2013	22.24	22.24	22.13	22.13	72,435	-0.11(-0.49%)
Nov 07, 2013	22.21	22.29	22.21	22.24	40,783	+0.03(+0.14%)
Nov 06, 2013	22.19	22.28	22.19	22.21	24,392	+0.02(+0.10%)
Nov 05, 2013	22.28	22.30	22.15	22.19	21,813	-0.08(-0.34%)
Nov 04, 2013	22.24	22.34	22.24	22.26	58,013	-0.03(-0.15%)