SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	27.64	27.73	27.53	27.71	67,719	+0.19(+0.70%)
Jan 28, 2016	27.52	27.60	27.47	27.52	79,588	+0.02(+0.09%)
Jan 27, 2016	27.66	27.66	27.43	27.50	130,147	+0.06(+0.20%)
Jan 26, 2016	27.50	27.52	27.41	27.44	189,566	+0.02(+0.07%)
Jan 25, 2016	27.63	27.94	27.41	27.42	214,480	-0.13(-0.47%)
Jan 22, 2016	27.47	27.63	27.27	27.55	1,367,765	+0.18(+0.66%)
Jan 21, 2016	27.51	27.94	27.17	27.37	328,280	-0.17(-0.63%)
Jan 20, 2016	27.50	27.57	27.18	27.55	688,031	-0.02(-0.09%)
Jan 19, 2016	27.50	27.64	27.47	27.57	160,106	+0.04(+0.14%)
Jan 15, 2016	27.53	27.53	27.53	27.53	121,235	-0.10(-0.36%)
Jan 14, 2016	27.61	27.68	27.53	27.63	173,254	+0.01(+0.04%)
Jan 13, 2016	27.74	27.74	27.59	27.62	244,824	-0.09(-0.34%)
Jan 12, 2016	27.81	27.83	27.65	27.71	139,886	+0.01(+0.04%)
Jan 11, 2016	27.85	27.92	27.68	27.70	204,480	-0.10(-0.36%)
Jan 08, 2016	27.76	27.83	27.65	27.80	95,834	+0.12(+0.43%)
Jan 07, 2016	27.78	27.86	27.68	27.68	65,388	-0.18(-0.65%)
Jan 06, 2016	27.86	27.91	27.75	27.86	81,214	-0.09(-0.31%)
Jan 05, 2016	27.91	28.01	27.73	27.95	841,594	+0.12(+0.45%)
Jan 04, 2016	27.67	27.85	27.52	27.83	162,032	+0.07(+0.26%)
Dec 31, 2015	27.71	27.75	27.75	27.75	120,591	+0.02(+0.06%)
Dec 30, 2015	27.63	27.75	27.60	27.74	88,653	+0.09(+0.34%)
Dec 29, 2015	27.66	27.79	27.52	27.65	147,065	+0.05(+0.18%)
Dec 28, 2015	27.45	27.65	27.39	27.60	154,215	+0.17(+0.61%)
Dec 24, 2015	27.45	27.43	27.43	27.43	40,089	+0.01(+0.02%)
Dec 23, 2015	27.42	27.52	27.34	27.42	139,180	+0.07(+0.27%)
Dec 22, 2015	27.34	27.42	27.29	27.35	232,950	+0.05(+0.18%)
Dec 21, 2015	27.24	27.34	27.20	27.30	281,845	+0.06(+0.23%)
Dec 18, 2015	27.49	27.49	27.17	27.24	79,469	-0.04(-0.14%)
Dec 17, 2015	27.19	27.29	27.04	27.27	80,106	+0.18(+0.65%)
Dec 16, 2015	26.94	27.19	26.92	27.10	111,421	+0.24(+0.91%)
Dec 15, 2015	26.70	26.98	26.70	26.85	243,953	+0.17(+0.63%)
Dec 14, 2015	27.34	27.34	26.65	26.68	238,073	-0.59(-2.16%)
Dec 11, 2015	27.29	27.40	27.27	27.27	57,370	-0.11(-0.40%)
Dec 10, 2015	27.36	27.42	27.36	27.38	63,054	-0.03(-0.11%)
Dec 09, 2015	27.46	27.47	27.38	27.41	50,868	+0.02(+0.09%)
Dec 08, 2015	27.43	27.46	27.38	27.39	42,761	-0.01(-0.04%)
Dec 07, 2015	27.51	27.73	27.38	27.40	168,717	-0.07(-0.24%)
Dec 04, 2015	27.54	27.71	27.44	27.47	140,416	-0.01(-0.02%)
Dec 03, 2015	27.51	27.55	27.38	27.48	237,817	-0.01(-0.02%)
Dec 02, 2015	27.59	27.59	27.47	27.48	785,421	-0.09(-0.31%)
Dec 01, 2015	27.51	27.57	27.50	27.57	133,023	+0.07(+0.27%)
Nov 30, 2015	27.59	27.59	27.49	27.49	129,617	-0.07(-0.27%)
Nov 27, 2015	27.57	27.59	27.47	27.57	175,067	+0.06(+0.21%)
Nov 25, 2015	27.51	27.51	27.51	27.51	140,416	+0.07(+0.27%)
Nov 24, 2015	27.39	27.43	27.27	27.43	216,794	+0.09(+0.31%)
Nov 23, 2015	27.32	27.40	27.30	27.35	313,007	-0.01(-0.02%)
Nov 20, 2015	27.33	27.38	27.29	27.35	277,898	+0.03(+0.11%)
Nov 19, 2015	27.34	27.35	27.27	27.32	313,135	+0.01(+0.04%)
Nov 18, 2015	27.33	27.35	27.25	27.31	447,344	+0.02(+0.07%)
Nov 17, 2015	27.32	27.32	27.25	27.29	306,342	-0.02(-0.09%)
Nov 16, 2015	27.28	27.39	27.26	27.32	167,700	-0.02(-0.09%)
Nov 13, 2015	27.27	27.39	27.27	27.34	441,765	-0.02(-0.07%)
Nov 12, 2015	27.32	27.41	27.28	27.36	438,931	-0.03(-0.11%)
Nov 11, 2015	27.35	27.45	27.25	27.39	297,796	+0.05(+0.20%)
Nov 10, 2015	27.25	27.37	27.09	27.34	302,809	+0.12(+0.44%)
Nov 09, 2015	27.26	27.26	27.08	27.22	333,676	-0.04(-0.15%)
Nov 06, 2015	27.41	27.41	27.15	27.26	243,301	-0.17(-0.62%)
Nov 05, 2015	27.37	27.44	27.35	27.43	294,188	+0.04(+0.13%)
Nov 04, 2015	27.42	27.43	27.29	27.39	299,359	+0.04(+0.16%)
Nov 03, 2015	27.37	27.41	27.29	27.35	320,239	+0.04(+0.16%)