SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	28.11	28.23	28.07	28.07	115,011	-0.05(-0.17%)
Oct 28, 2016	28.27	28.35	28.11	28.12	114,076	-0.19(-0.68%)
Oct 27, 2016	28.42	28.42	28.20	28.31	65,328	-0.11(-0.37%)
Oct 26, 2016	28.44	28.44	28.36	28.42	65,206	-0.03(-0.09%)
Oct 25, 2016	28.40	28.50	28.34	28.44	124,181	+0.07(+0.26%)
Oct 24, 2016	28.40	28.42	28.35	28.37	73,023	+0.05(+0.18%)
Oct 21, 2016	28.16	28.34	28.16	28.32	162,804	+0.09(+0.33%)
Oct 20, 2016	28.21	28.30	28.21	28.23	53,253	-0.02(-0.09%)
Oct 19, 2016	28.31	28.36	28.21	28.25	123,822	-0.01(-0.04%)
Oct 18, 2016	28.19	28.29	28.08	28.26	508,190	+0.17(+0.60%)
Oct 17, 2016	28.07	28.14	28.04	28.09	52,607	+0.02(+0.07%)
Oct 14, 2016	27.93	28.10	27.93	28.08	70,511	+0.11(+0.38%)
Oct 13, 2016	27.91	27.99	27.83	27.97	145,130	+0.02(+0.09%)
Oct 12, 2016	27.98	28.08	27.93	27.94	92,407	-0.13(-0.47%)
Oct 11, 2016	28.11	28.23	27.99	28.08	173,763	-0.12(-0.42%)
Oct 10, 2016	28.27	28.31	28.19	28.19	127,735	-0.13(-0.46%)
Oct 07, 2016	28.29	28.32	28.25	28.32	88,730	+0.01(+0.02%)
Oct 06, 2016	28.26	28.37	28.23	28.32	85,680	-0.01(-0.04%)
Oct 05, 2016	28.31	28.40	28.29	28.33	93,060	-0.03(-0.11%)
Oct 04, 2016	28.45	28.45	28.31	28.36	333,785	-0.06(-0.20%)
Oct 03, 2016	28.37	28.42	28.23	28.42	290,658	+0.05(+0.18%)
Sep 30, 2016	28.36	28.44	28.27	28.37	142,361	+0.06(+0.20%)
Sep 29, 2016	28.57	28.60	28.31	28.31	146,193	-0.26(-0.90%)
Sep 28, 2016	28.49	28.57	28.49	28.57	87,221	+0.03(+0.11%)
Sep 27, 2016	28.51	28.57	28.46	28.54	95,620	-0.01(-0.04%)
Sep 26, 2016	28.53	28.57	28.49	28.55	115,384	-0.01(-0.04%)
Sep 23, 2016	28.50	28.56	28.47	28.56	84,702	+0.00(+0.00%)
Sep 22, 2016	28.42	28.57	28.41	28.56	157,197	+0.13(+0.46%)
Sep 21, 2016	28.31	28.44	28.30	28.43	76,501	+0.17(+0.62%)
Sep 20, 2016	28.31	28.32	28.23	28.26	149,648	+0.01(+0.02%)
Sep 19, 2016	28.22	28.29	28.20	28.25	205,304	+0.04(+0.13%)
Sep 16, 2016	28.32	28.34	28.14	28.21	154,372	-0.05(-0.17%)
Sep 15, 2016	28.21	28.30	28.15	28.26	106,089	+0.05(+0.17%)
Sep 14, 2016	28.15	28.28	27.23	28.21	127,818	+0.09(+0.31%)
Sep 13, 2016	28.16	28.30	28.09	28.13	220,341	-0.14(-0.50%)
Sep 12, 2016	28.24	28.46	28.20	28.27	198,230	+0.02(+0.07%)
Sep 09, 2016	28.58	28.58	28.23	28.25	218,256	-0.33(-1.16%)
Sep 08, 2016	28.58	28.65	28.57	28.58	129,062	-0.01(-0.04%)
Sep 07, 2016	28.58	28.62	28.57	28.59	145,889	+0.02(+0.06%)
Sep 06, 2016	28.62	28.67	28.53	28.57	203,705	-0.04(-0.15%)
Sep 02, 2016	28.57	28.62	28.62	28.62	122,702	+0.01(+0.04%)
Sep 01, 2016	28.57	28.61	28.51	28.61	209,260	-0.02(-0.06%)
Aug 31, 2016	28.56	28.65	28.56	28.62	76,038	+0.01(+0.02%)
Aug 30, 2016	28.53	28.63	28.53	28.62	57,424	+0.07(+0.24%)
Aug 29, 2016	28.59	28.61	28.54	28.55	97,156	-0.01(-0.04%)
Aug 26, 2016	28.50	28.56	28.48	28.56	74,651	+0.03(+0.11%)
Aug 25, 2016	28.56	28.56	28.49	28.53	166,553	+0.01(+0.02%)
Aug 24, 2016	28.57	28.63	28.49	28.53	113,650	-0.01(-0.02%)
Aug 23, 2016	28.49	28.54	28.48	28.53	125,153	+0.04(+0.15%)
Aug 22, 2016	28.45	28.49	28.41	28.49	209,345	+0.08(+0.28%)
Aug 19, 2016	28.48	28.52	28.40	28.41	1,233,735	-0.07(-0.26%)
Aug 18, 2016	28.54	28.54	28.48	28.48	122,254	+0.02(+0.06%)
Aug 17, 2016	28.43	28.58	28.41	28.46	209,628	+0.06(+0.20%)
Aug 16, 2016	28.43	28.57	28.38	28.41	135,320	-0.02(-0.09%)
Aug 15, 2016	28.56	29.11	28.41	28.43	394,501	-0.09(-0.32%)
Aug 12, 2016	28.64	28.69	28.46	28.53	430,626	-0.08(-0.28%)
Aug 11, 2016	28.68	28.73	28.58	28.61	241,026	-0.07(-0.24%)
Aug 10, 2016	28.71	28.85	28.63	28.67	419,083	+0.02(+0.06%)
Aug 09, 2016	28.75	28.80	28.65	28.65	273,095	-0.06(-0.19%)
Aug 08, 2016	28.56	28.71	28.56	28.71	167,826	+0.10(+0.34%)
Aug 05, 2016	28.61	28.61	28.51	28.61	91,532	+0.04(+0.13%)
Aug 04, 2016	28.55	28.59	28.50	28.57	81,271	+0.05(+0.17%)
Aug 03, 2016	28.50	28.53	28.48	28.53	87,617	+0.06(+0.22%)
Aug 02, 2016	28.56	28.56	28.45	28.46	83,172	-0.09(-0.32%)