SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	25.32	25.48	25.31	25.39	56,836	+0.07(+0.29%)
Oct 30, 2014	25.34	25.38	25.26	25.32	42,322	+0.00(+0.00%)
Oct 29, 2014	25.30	25.33	25.27	25.32	70,417	+0.02(+0.06%)
Oct 28, 2014	25.31	25.34	25.28	25.30	26,955	+0.03(+0.12%)
Oct 27, 2014	25.25	25.31	25.25	25.27	61,572	+0.02(+0.09%)
Oct 24, 2014	25.26	25.29	25.19	25.25	46,839	+0.04(+0.16%)
Oct 23, 2014	25.25	25.43	25.20	25.21	83,794	-0.02(-0.09%)
Oct 22, 2014	25.24	25.54	25.19	25.23	27,362	+0.01(+0.02%)
Oct 21, 2014	25.25	25.25	25.16	25.23	30,213	+0.07(+0.28%)
Oct 20, 2014	25.09	25.20	25.09	25.16	22,481	+0.01(+0.04%)
Oct 17, 2014	25.22	25.22	25.12	25.15	29,834	+0.01(+0.05%)
Oct 16, 2014	24.96	25.14	24.96	25.13	39,354	+0.09(+0.37%)
Oct 15, 2014	25.01	25.09	24.93	25.04	46,528	+0.01(+0.02%)
Oct 14, 2014	25.00	25.11	24.95	25.04	73,126	+0.04(+0.16%)
Oct 13, 2014	24.99	25.05	24.99	25.00	29,735	-0.01(-0.05%)
Oct 10, 2014	25.00	25.03	24.95	25.01	44,325	-0.05(-0.18%)
Oct 09, 2014	25.03	25.13	25.00	25.05	36,212	-0.01(-0.02%)
Oct 08, 2014	24.95	25.06	24.85	25.06	29,366	+0.10(+0.41%)
Oct 07, 2014	24.91	25.03	24.91	24.96	33,714	-0.05(-0.18%)
Oct 06, 2014	24.99	25.03	24.96	25.00	20,642	+0.06(+0.23%)
Oct 03, 2014	25.01	25.01	24.93	24.95	29,436	-0.03(-0.11%)
Oct 02, 2014	24.93	25.06	24.90	24.97	43,432	+0.05(+0.18%)
Oct 01, 2014	25.01	25.05	24.92	24.93	62,022	-0.08(-0.32%)
Sep 30, 2014	24.97	25.02	24.83	25.01	68,366	+0.06(+0.25%)
Sep 29, 2014	24.85	24.95	24.85	24.95	96,227	+0.06(+0.23%)
Sep 26, 2014	24.90	24.90	24.79	24.89	15,611	+0.03(+0.14%)
Sep 25, 2014	24.83	24.85	24.76	24.85	32,104	+0.05(+0.21%)
Sep 24, 2014	24.81	24.90	24.80	24.80	50,726	-0.02(-0.07%)
Sep 23, 2014	24.88	24.90	24.79	24.82	83,241	+0.00(+0.00%)
Sep 22, 2014	25.20	25.20	24.82	24.82	41,440	-0.09(-0.37%)
Sep 19, 2014	25.04	25.04	24.84	24.91	13,419	+0.00(+0.02%)
Sep 18, 2014	24.81	24.93	24.81	24.91	30,990	+0.04(+0.16%)
Sep 17, 2014	24.83	24.90	24.77	24.87	50,961	+0.07(+0.28%)
Sep 16, 2014	24.75	24.84	24.74	24.80	105,077	+0.02(+0.09%)
Sep 15, 2014	24.77	24.79	24.74	24.78	32,584	+0.05(+0.20%)
Sep 12, 2014	24.82	24.83	24.67	24.72	52,179	-0.08(-0.34%)
Sep 11, 2014	24.79	24.88	24.79	24.81	23,538	-0.03(-0.11%)
Sep 10, 2014	24.78	24.84	24.77	24.84	24,736	+0.06(+0.23%)
Sep 09, 2014	24.86	24.88	24.78	24.78	91,647	-0.03(-0.14%)
Sep 08, 2014	24.91	24.95	24.81	24.82	25,071	-0.06(-0.23%)
Sep 05, 2014	24.84	24.93	24.82	24.87	16,381	+0.01(+0.06%)
Sep 04, 2014	25.05	25.05	24.86	24.86	35,371	-0.21(-0.85%)
Sep 03, 2014	25.09	25.14	25.03	25.07	33,544	-0.03(-0.11%)
Sep 02, 2014	25.24	25.24	25.03	25.10	38,998	-0.13(-0.50%)
Aug 29, 2014	25.20	25.22	25.22	25.22	45,185	+0.05(+0.20%)
Aug 28, 2014	25.12	25.20	25.12	25.17	35,492	+0.02(+0.07%)
Aug 27, 2014	25.14	25.17	25.11	25.16	42,233	+0.05(+0.18%)
Aug 26, 2014	25.11	25.13	25.08	25.11	29,492	+0.02(+0.07%)
Aug 25, 2014	25.08	25.10	25.06	25.09	20,955	+0.04(+0.16%)
Aug 22, 2014	25.07	25.07	25.03	25.05	20,890	+0.01(+0.05%)
Aug 21, 2014	25.07	25.08	25.01	25.04	23,157	+0.01(+0.05%)
Aug 20, 2014	24.96	25.06	24.94	25.03	20,924	+0.00(+0.00%)
Aug 19, 2014	25.08	25.08	25.01	25.03	27,547	+0.00(+0.00%)
Aug 18, 2014	25.01	25.07	25.01	25.03	18,598	+0.01(+0.05%)
Aug 15, 2014	25.01	25.02	24.89	25.02	50,931	+0.03(+0.11%)
Aug 14, 2014	24.91	25.00	24.91	24.99	39,459	+0.12(+0.47%)
Aug 13, 2014	24.83	24.88	24.83	24.87	116,250	+0.06(+0.24%)
Aug 12, 2014	24.78	24.82	24.75	24.82	19,113	+0.07(+0.30%)
Aug 11, 2014	24.81	24.82	24.72	24.74	44,405	+0.01(+0.05%)
Aug 08, 2014	24.77	24.77	24.71	24.73	100,389	+0.01(+0.02%)
Aug 07, 2014	24.61	24.74	24.61	24.72	25,119	+0.15(+0.60%)
Aug 06, 2014	24.51	24.59	24.51	24.58	27,568	+0.08(+0.33%)
Aug 05, 2014	24.53	24.56	24.42	24.50	126,270	-0.03(-0.14%)
Aug 04, 2014	24.63	24.64	24.53	24.53	59,119	-0.05(-0.22%)