SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.83	26.92	26.72	26.75	189,021	-0.17(-0.65%)
Nov 29, 2016	26.93	27.00	26.89	26.93	79,542	-0.03(-0.12%)
Nov 28, 2016	27.01	27.15	26.93	26.96	175,464	-0.05(-0.20%)
Nov 25, 2016	26.98	27.01	26.88	27.01	71,864	+0.06(+0.22%)
Nov 23, 2016		26.95	26.95	26.95	0	-0.01(-0.05%)
Nov 22, 2016	26.92	26.98	26.87	26.96	146,249	+0.17(+0.65%)
Nov 21, 2016	26.73	26.91	26.70	26.79	288,820	+0.11(+0.40%)
Nov 18, 2016	26.86	27.03	26.67	26.68	188,420	-0.23(-0.86%)
Nov 17, 2016	27.16	27.19	26.89	26.91	200,238	-0.19(-0.71%)
Nov 16, 2016	26.88	27.20	26.57	27.11	311,570	+0.16(+0.58%)
Nov 15, 2016	26.30	26.95	26.30	26.95	442,201	+0.68(+2.59%)
Nov 14, 2016	26.61	26.63	26.25	26.27	526,844	-0.37(-1.38%)
Nov 11, 2016	26.83	26.92	26.64	26.64	300,342	-0.22(-0.81%)
Nov 10, 2016	27.51	27.78	26.86	26.86	228,273	-0.64(-2.31%)
Nov 09, 2016	27.61	28.07	27.48	27.49	119,910	-0.31(-1.10%)
Nov 08, 2016	27.84	27.91	27.77	27.80	93,392	-0.07(-0.27%)
Nov 07, 2016	27.93	28.01	27.82	27.87	51,378	+0.07(+0.25%)
Nov 04, 2016	27.74	27.86	27.63	27.81	88,118	+0.05(+0.18%)
Nov 03, 2016	27.92	27.96	27.76	27.76	97,029	-0.11(-0.40%)
Nov 02, 2016	27.91	28.02	27.80	27.87	70,362	-0.10(-0.36%)
Nov 01, 2016	28.07	28.16	27.93	27.97	124,914	-0.11(-0.39%)
Oct 31, 2016	28.12	28.24	28.08	28.08	114,991	-0.05(-0.17%)
Oct 28, 2016	28.27	28.35	28.11	28.12	114,056	-0.19(-0.68%)
Oct 27, 2016	28.42	28.42	28.20	28.32	65,317	-0.11(-0.37%)
Oct 26, 2016	28.45	28.45	28.36	28.42	65,195	-0.02(-0.09%)
Oct 25, 2016	28.40	28.51	28.35	28.45	124,159	+0.07(+0.26%)
Oct 24, 2016	28.40	28.43	28.36	28.37	73,010	+0.05(+0.18%)
Oct 21, 2016	28.17	28.35	28.17	28.32	162,775	+0.09(+0.33%)
Oct 20, 2016	28.21	28.31	28.21	28.23	53,243	-0.02(-0.09%)
Oct 19, 2016	28.32	28.37	28.21	28.25	123,800	-0.01(-0.04%)
Oct 18, 2016	28.20	28.30	28.09	28.27	508,101	+0.17(+0.60%)
Oct 17, 2016	28.07	28.14	28.05	28.10	52,597	+0.02(+0.07%)
Oct 14, 2016	27.94	28.11	27.94	28.08	70,499	+0.11(+0.38%)
Oct 13, 2016	27.91	28.00	27.83	27.97	145,105	+0.02(+0.09%)
Oct 12, 2016	27.98	28.09	27.93	27.95	92,391	-0.13(-0.47%)
Oct 11, 2016	28.12	28.24	28.00	28.08	173,733	-0.12(-0.42%)
Oct 10, 2016	28.28	28.32	28.20	28.20	127,713	-0.13(-0.46%)
Oct 07, 2016	28.29	28.33	28.25	28.33	88,714	+0.01(+0.02%)
Oct 06, 2016	28.26	28.37	28.24	28.32	85,665	-0.01(-0.04%)
Oct 05, 2016	28.32	28.40	28.29	28.34	93,044	-0.03(-0.11%)
Oct 04, 2016	28.45	28.45	28.32	28.37	333,727	-0.06(-0.20%)
Oct 03, 2016	28.37	28.42	28.24	28.42	290,607	+0.05(+0.18%)
Sep 30, 2016	28.36	28.45	28.27	28.37	142,336	+0.06(+0.20%)
Sep 29, 2016	28.57	28.60	28.31	28.32	146,167	-0.26(-0.90%)
Sep 28, 2016	28.50	28.57	28.50	28.57	87,206	+0.03(+0.11%)
Sep 27, 2016	28.51	28.57	28.46	28.54	95,604	-0.01(-0.04%)
Sep 26, 2016	28.54	28.58	28.49	28.55	115,364	-0.01(-0.04%)
Sep 23, 2016	28.50	28.57	28.48	28.57	84,688	+0.00(+0.00%)
Sep 22, 2016	28.43	28.58	28.41	28.57	157,170	+0.13(+0.46%)
Sep 21, 2016	28.32	28.44	28.30	28.44	76,487	+0.17(+0.62%)
Sep 20, 2016	28.32	28.32	28.24	28.26	149,622	+0.01(+0.02%)
Sep 19, 2016	28.22	28.30	28.20	28.25	205,268	+0.04(+0.13%)
Sep 16, 2016	28.32	28.35	28.14	28.22	154,345	-0.05(-0.17%)
Sep 15, 2016	28.22	28.31	28.16	28.27	106,071	+0.05(+0.17%)
Sep 14, 2016	28.16	28.28	27.24	28.22	127,796	+0.09(+0.31%)
Sep 13, 2016	28.17	28.31	28.09	28.13	220,302	-0.14(-0.50%)
Sep 12, 2016	28.25	28.46	28.20	28.27	198,195	+0.02(+0.07%)
Sep 09, 2016	28.59	28.59	28.24	28.25	218,218	-0.33(-1.16%)
Sep 08, 2016	28.59	28.66	28.57	28.59	129,039	-0.01(-0.04%)
Sep 07, 2016	28.58	28.63	28.58	28.60	145,863	+0.02(+0.06%)
Sep 06, 2016	28.62	28.67	28.53	28.58	203,670	-0.04(-0.15%)
Sep 02, 2016	28.58	28.62	28.62	28.62	122,681	+0.01(+0.04%)