SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.50	25.54	25.39	25.54	84,423	+0.05(+0.18%)
Jan 29, 2015	25.48	25.50	25.47	25.49	41,873	+0.01(+0.02%)
Jan 28, 2015	25.46	25.49	25.39	25.49	54,565	+0.06(+0.22%)
Jan 27, 2015	25.30	25.46	25.30	25.43	44,080	+0.05(+0.20%)
Jan 26, 2015	25.27	25.38	25.27	25.38	35,458	+0.09(+0.36%)
Jan 23, 2015	25.26	25.34	25.23	25.29	44,726	-0.01(-0.05%)
Jan 22, 2015	25.16	25.30	25.13	25.30	50,567	+0.11(+0.43%)
Jan 21, 2015	25.17	25.24	25.15	25.19	41,516	-0.06(-0.25%)
Jan 20, 2015	25.17	25.25	25.09	25.25	428,086	+0.07(+0.29%)
Jan 16, 2015	25.08	25.18	25.04	25.18	20,375	+0.06(+0.23%)
Jan 15, 2015	25.18	25.18	25.03	25.12	131,789	-0.03(-0.11%)
Jan 14, 2015	25.18	25.18	25.08	25.15	83,802	+0.01(+0.05%)
Jan 13, 2015	25.13	25.17	25.07	25.14	24,199	-0.01(-0.05%)
Jan 12, 2015	25.14	25.15	25.04	25.15	79,384	+0.06(+0.25%)
Jan 09, 2015	25.15	25.15	25.03	25.09	30,851	-0.03(-0.11%)
Jan 08, 2015	25.10	25.12	25.07	25.12	27,613	+0.05(+0.18%)
Jan 07, 2015	25.02	25.11	25.00	25.07	41,753	+0.03(+0.11%)
Jan 06, 2015	25.07	25.07	24.99	25.04	73,872	+0.03(+0.12%)
Jan 05, 2015	25.04	25.06	24.92	25.01	81,380	-0.02(-0.10%)
Jan 02, 2015	24.83	25.04	24.83	25.04	42,648	+0.09(+0.37%)
Dec 31, 2014	24.95	24.95	24.95	24.95	41,944	+0.03(+0.14%)
Dec 30, 2014	24.89	25.00	24.79	24.91	80,646	+0.05(+0.18%)
Dec 29, 2014	24.63	24.87	24.63	24.87	54,231	+0.21(+0.85%)
Dec 26, 2014	24.69	24.78	24.65	24.66	53,156	+0.00(+0.00%)
Dec 24, 2014	24.79	24.66	24.66	24.66	56,687	-0.07(-0.28%)
Dec 23, 2014	24.79	24.79	24.71	24.72	29,940	-0.03(-0.14%)
Dec 22, 2014	24.78	24.78	24.67	24.76	31,648	+0.06(+0.23%)
Dec 19, 2014	24.61	24.73	24.61	24.70	161,156	+0.12(+0.49%)
Dec 18, 2014	24.63	24.65	24.43	24.58	47,088	+0.04(+0.16%)
Dec 17, 2014	24.48	24.63	24.43	24.54	35,067	+0.13(+0.52%)
Dec 16, 2014	24.46	24.53	24.24	24.41	43,243	-0.08(-0.34%)
Dec 15, 2014	24.67	24.67	24.50	24.50	47,507	-0.09(-0.38%)
Dec 12, 2014	24.63	24.68	24.59	24.59	24,876	-0.04(-0.15%)
Dec 11, 2014	24.61	24.68	24.57	24.63	22,840	+0.02(+0.06%)
Dec 10, 2014	24.61	24.63	24.58	24.61	29,488	-0.04(-0.18%)
Dec 09, 2014	24.59	24.69	24.58	24.66	46,157	-0.01(-0.03%)
Dec 08, 2014	24.60	24.68	24.58	24.66	127,660	+0.11(+0.45%)
Dec 05, 2014	24.54	24.66	24.50	24.55	62,687	-0.03(-0.14%)
Dec 04, 2014	24.75	24.81	24.58	24.59	62,209	-0.14(-0.56%)
Dec 03, 2014	24.86	24.89	24.72	24.73	74,287	-0.09(-0.38%)
Dec 02, 2014	24.85	25.02	24.81	24.82	49,977	-0.03(-0.11%)
Dec 01, 2014	24.99	25.03	24.84	24.85	56,324	-0.09(-0.36%)
Nov 28, 2014	24.94	24.96	24.94	24.94	22,330	+0.00(+0.00%)
Nov 26, 2014	24.85	24.94	24.94	24.94	34,852	+0.09(+0.36%)
Nov 25, 2014	24.82	24.91	24.80	24.85	23,778	+0.05(+0.20%)
Nov 24, 2014	24.84	24.90	24.78	24.80	54,784	-0.01(-0.04%)
Nov 21, 2014	24.86	24.91	24.79	24.81	55,287	+0.02(+0.07%)
Nov 20, 2014	24.76	24.84	24.76	24.79	29,577	+0.03(+0.11%)
Nov 19, 2014	24.79	24.80	24.76	24.76	46,400	-0.01(-0.04%)
Nov 18, 2014	24.81	24.86	24.78	24.78	31,354	-0.01(-0.05%)
Nov 17, 2014	24.82	24.85	24.77	24.79	91,510	+0.03(+0.11%)
Nov 14, 2014	24.77	24.81	24.71	24.76	41,594	+0.02(+0.07%)
Nov 13, 2014	24.73	24.75	24.69	24.74	27,375	+0.03(+0.11%)
Nov 12, 2014	24.71	24.73	24.67	24.71	28,494	-0.01(-0.04%)
Nov 11, 2014	24.66	24.73	24.66	24.73	19,409	+0.07(+0.29%)
Nov 10, 2014	24.70	24.70	24.65	24.65	58,440	+0.01(+0.02%)
Nov 07, 2014	24.63	24.69	24.60	24.65	58,291	+0.04(+0.18%)
Nov 06, 2014	24.50	24.63	24.50	24.60	41,555	+0.06(+0.25%)
Nov 05, 2014	24.68	24.77	24.54	24.54	105,327	-0.09(-0.38%)
Nov 04, 2014	24.49	24.66	24.35	24.64	269,013	+0.06(+0.25%)