SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	29.03	29.16	28.99	28.99	111,361	-0.05(-0.17%)
Oct 28, 2016	29.20	29.28	29.03	29.04	110,456	-0.20(-0.68%)
Oct 27, 2016	29.35	29.35	29.12	29.24	63,255	-0.11(-0.37%)
Oct 26, 2016	29.38	29.38	29.29	29.35	63,137	-0.03(-0.09%)
Oct 25, 2016	29.33	29.44	29.27	29.38	120,240	+0.08(+0.26%)
Oct 24, 2016	29.33	29.36	29.28	29.30	70,706	+0.05(+0.18%)
Oct 21, 2016	29.09	29.27	29.09	29.25	157,637	+0.10(+0.33%)
Oct 20, 2016	29.13	29.23	29.13	29.15	51,563	-0.03(-0.09%)
Oct 19, 2016	29.24	29.29	29.13	29.18	119,892	-0.01(-0.04%)
Oct 18, 2016	29.12	29.22	29.00	29.19	492,062	+0.17(+0.60%)
Oct 17, 2016	28.99	29.06	28.96	29.01	50,937	+0.02(+0.07%)
Oct 14, 2016	28.85	29.02	28.85	29.00	68,273	+0.11(+0.38%)
Oct 13, 2016	28.82	28.91	28.74	28.89	140,524	+0.03(+0.09%)
Oct 12, 2016	28.89	29.00	28.84	28.86	89,475	-0.14(-0.47%)
Oct 11, 2016	29.03	29.16	28.91	29.00	168,248	-0.12(-0.42%)
Oct 10, 2016	29.20	29.24	29.12	29.12	123,681	-0.14(-0.46%)
Oct 07, 2016	29.21	29.25	29.18	29.25	85,914	+0.01(+0.02%)
Oct 06, 2016	29.18	29.30	29.16	29.25	82,961	-0.01(-0.04%)
Oct 05, 2016	29.24	29.33	29.21	29.26	90,106	-0.03(-0.11%)
Oct 04, 2016	29.38	29.38	29.24	29.29	323,192	-0.06(-0.20%)
Oct 03, 2016	29.30	29.35	29.16	29.35	281,433	+0.05(+0.18%)
Sep 30, 2016	29.29	29.38	29.20	29.30	137,843	+0.06(+0.20%)
Sep 29, 2016	29.50	29.54	29.23	29.24	141,553	-0.26(-0.90%)
Sep 28, 2016	29.43	29.50	29.43	29.50	84,453	+0.03(+0.11%)
Sep 27, 2016	29.44	29.50	29.39	29.47	92,585	-0.01(-0.04%)
Sep 26, 2016	29.47	29.51	29.42	29.49	111,722	-0.01(-0.04%)
Sep 23, 2016	29.43	29.50	29.41	29.50	82,014	+0.00(+0.00%)
Sep 22, 2016	29.36	29.51	29.34	29.50	152,208	+0.14(+0.46%)
Sep 21, 2016	29.24	29.37	29.23	29.36	74,073	+0.18(+0.62%)
Sep 20, 2016	29.24	29.25	29.16	29.18	144,898	+0.01(+0.02%)
Sep 19, 2016	29.14	29.22	29.12	29.18	198,788	+0.04(+0.13%)
Sep 16, 2016	29.25	29.27	29.06	29.14	149,473	-0.05(-0.17%)
Sep 15, 2016	29.14	29.23	29.07	29.19	102,722	+0.05(+0.17%)
Sep 14, 2016	29.07	29.21	28.13	29.14	123,761	+0.09(+0.31%)
Sep 13, 2016	29.09	29.23	29.01	29.05	213,347	-0.15(-0.50%)
Sep 12, 2016	29.17	29.39	29.12	29.19	191,938	+0.02(+0.07%)
Sep 09, 2016	29.52	29.52	29.16	29.17	211,328	-0.34(-1.16%)
Sep 08, 2016	29.52	29.59	29.51	29.52	124,965	-0.01(-0.04%)
Sep 07, 2016	29.52	29.56	29.51	29.53	141,258	+0.02(+0.06%)
Sep 06, 2016	29.56	29.61	29.46	29.51	197,239	-0.04(-0.15%)
Sep 02, 2016	29.51	29.56	29.56	29.56	118,807	+0.01(+0.04%)
Sep 01, 2016	29.51	29.55	29.44	29.54	202,618	-0.02(-0.06%)
Aug 31, 2016	29.50	29.59	29.50	29.56	73,624	+0.01(+0.02%)
Aug 30, 2016	29.46	29.57	29.46	29.56	55,601	+0.07(+0.24%)
Aug 29, 2016	29.52	29.54	29.47	29.49	94,072	-0.01(-0.04%)
Aug 26, 2016	29.44	29.50	29.41	29.50	72,282	+0.03(+0.11%)
Aug 25, 2016	29.50	29.50	29.43	29.47	161,266	+0.01(+0.02%)
Aug 24, 2016	29.51	29.57	29.43	29.46	110,042	-0.01(-0.02%)
Aug 23, 2016	29.43	29.47	29.41	29.47	121,180	+0.04(+0.15%)
Aug 22, 2016	29.38	29.42	29.34	29.42	202,699	+0.08(+0.28%)
Aug 19, 2016	29.42	29.45	29.33	29.34	1,194,572	-0.08(-0.26%)
Aug 18, 2016	29.47	29.47	29.41	29.42	118,373	+0.02(+0.06%)
Aug 17, 2016	29.36	29.52	29.34	29.40	202,973	+0.06(+0.19%)
Aug 16, 2016	29.36	29.51	29.31	29.34	131,025	-0.03(-0.09%)
Aug 15, 2016	29.49	30.06	29.35	29.37	381,978	-0.10(-0.32%)
Aug 12, 2016	29.58	29.63	29.40	29.46	416,956	-0.08(-0.28%)
Aug 11, 2016	29.62	29.68	29.52	29.54	233,375	-0.07(-0.24%)
Aug 10, 2016	29.65	29.80	29.57	29.61	405,780	+0.02(+0.06%)
Aug 09, 2016	29.70	29.74	29.59	29.59	264,426	-0.06(-0.19%)
Aug 08, 2016	29.50	29.65	29.50	29.65	162,498	+0.10(+0.34%)
Aug 05, 2016	29.55	29.55	29.44	29.55	88,627	+0.04(+0.13%)
Aug 04, 2016	29.49	29.52	29.44	29.51	78,691	+0.05(+0.17%)
Aug 03, 2016	29.44	29.47	29.41	29.46	84,836	+0.06(+0.22%)
Aug 02, 2016	29.49	29.49	29.38	29.40	80,532	-0.10(-0.32%)