SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	24.95	24.94	24.94	24.94	41,952	+0.03(+0.14%)
Dec 30, 2014	24.88	25.00	24.78	24.91	80,660	+0.05(+0.18%)
Dec 29, 2014	24.63	24.86	24.63	24.86	54,241	+0.21(+0.86%)
Dec 26, 2014	24.68	24.77	24.64	24.65	53,165	+0.00(+0.00%)
Dec 24, 2014	24.79	24.65	24.65	24.65	56,697	-0.07(-0.28%)
Dec 23, 2014	24.78	24.78	24.70	24.72	29,945	-0.03(-0.14%)
Dec 22, 2014	24.78	24.78	24.67	24.75	31,653	+0.06(+0.23%)
Dec 19, 2014	24.61	24.73	24.61	24.70	161,184	+0.12(+0.49%)
Dec 18, 2014	24.62	24.65	24.43	24.58	47,096	+0.04(+0.16%)
Dec 17, 2014	24.48	24.62	24.43	24.54	35,074	+0.13(+0.52%)
Dec 16, 2014	24.45	24.53	24.24	24.41	43,251	-0.08(-0.34%)
Dec 15, 2014	24.67	24.67	24.49	24.49	47,515	-0.09(-0.39%)
Dec 12, 2014	24.63	24.68	24.58	24.59	24,880	-0.04(-0.15%)
Dec 11, 2014	24.61	24.68	24.57	24.62	22,844	+0.02(+0.06%)
Dec 10, 2014	24.60	24.62	24.57	24.61	29,493	-0.04(-0.18%)
Dec 09, 2014	24.59	24.69	24.57	24.65	46,165	-0.01(-0.03%)
Dec 08, 2014	24.60	24.67	24.58	24.66	127,682	+0.11(+0.45%)
Dec 05, 2014	24.53	24.65	24.49	24.55	62,698	-0.03(-0.14%)
Dec 04, 2014	24.74	24.80	24.57	24.58	62,220	-0.14(-0.56%)
Dec 03, 2014	24.86	24.88	24.72	24.72	74,300	-0.09(-0.38%)
Dec 02, 2014	24.84	25.02	24.81	24.82	49,986	-0.03(-0.11%)
Dec 01, 2014	24.98	25.02	24.84	24.84	56,334	-0.09(-0.36%)
Nov 28, 2014	24.93	24.96	24.93	24.93	22,334	+0.00(+0.00%)
Nov 26, 2014	24.84	24.93	24.93	24.93	34,858	+0.09(+0.36%)
Nov 25, 2014	24.82	24.91	24.79	24.84	23,782	+0.05(+0.20%)
Nov 24, 2014	24.84	24.90	24.77	24.79	54,794	-0.01(-0.04%)
Nov 21, 2014	24.86	24.91	24.78	24.80	55,297	+0.02(+0.07%)
Nov 20, 2014	24.76	24.83	24.76	24.79	29,583	+0.03(+0.11%)
Nov 19, 2014	24.78	24.80	24.75	24.76	46,408	-0.01(-0.04%)
Nov 18, 2014	24.81	24.85	24.77	24.77	31,360	-0.01(-0.04%)
Nov 17, 2014	24.82	24.84	24.77	24.78	91,526	+0.03(+0.11%)
Nov 14, 2014	24.77	24.80	24.71	24.75	41,601	+0.02(+0.07%)
Nov 13, 2014	24.73	24.75	24.68	24.74	27,380	+0.03(+0.11%)
Nov 12, 2014	24.70	24.73	24.67	24.71	28,499	-0.01(-0.04%)
Nov 11, 2014	24.65	24.72	24.65	24.72	19,412	+0.07(+0.29%)
Nov 10, 2014	24.69	24.69	24.64	24.65	58,450	+0.01(+0.02%)
Nov 07, 2014	24.63	24.69	24.60	24.64	58,301	+0.04(+0.18%)
Nov 06, 2014	24.50	24.63	24.50	24.60	41,562	+0.06(+0.25%)
Nov 05, 2014	24.68	24.77	24.54	24.54	105,346	-0.09(-0.38%)
Nov 04, 2014	24.49	24.65	24.35	24.63	269,060	+0.06(+0.25%)
Nov 03, 2014	24.62	24.63	24.49	24.57	51,324	-0.02(-0.06%)
Oct 31, 2014	24.52	24.67	24.51	24.59	58,698	+0.07(+0.29%)
Oct 30, 2014	24.53	24.57	24.46	24.52	43,709	+0.00(+0.00%)
Oct 29, 2014	24.50	24.53	24.47	24.52	72,724	+0.01(+0.06%)
Oct 28, 2014	24.50	24.54	24.48	24.50	27,838	+0.03(+0.12%)
Oct 27, 2014	24.45	24.51	24.45	24.47	63,589	+0.02(+0.09%)
Oct 24, 2014	24.45	24.49	24.39	24.45	48,374	+0.04(+0.16%)
Oct 23, 2014	24.45	24.63	24.40	24.41	86,540	-0.02(-0.09%)
Oct 22, 2014	24.44	24.73	24.39	24.43	28,258	+0.01(+0.02%)
Oct 21, 2014	24.45	24.45	24.36	24.43	31,203	+0.07(+0.28%)
Oct 20, 2014	24.30	24.40	24.30	24.36	23,218	+0.01(+0.04%)
Oct 17, 2014	24.42	24.42	24.33	24.35	30,812	+0.01(+0.05%)
Oct 16, 2014	24.16	24.34	24.16	24.34	40,644	+0.09(+0.37%)
Oct 15, 2014	24.21	24.29	24.14	24.25	48,052	+0.01(+0.02%)
Oct 14, 2014	24.20	24.32	24.15	24.24	75,522	+0.04(+0.16%)
Oct 13, 2014	24.20	24.25	24.20	24.20	30,709	-0.01(-0.05%)
Oct 10, 2014	24.21	24.23	24.15	24.22	45,777	-0.04(-0.18%)
Oct 09, 2014	24.23	24.34	24.21	24.26	37,399	-0.01(-0.02%)
Oct 08, 2014	24.15	24.27	24.06	24.27	30,328	+0.10(+0.41%)
Oct 07, 2014	24.12	24.23	24.12	24.16	34,818	-0.04(-0.18%)
Oct 06, 2014	24.19	24.24	24.16	24.21	21,319	+0.06(+0.23%)
Oct 03, 2014	24.22	24.22	24.14	24.15	30,400	-0.03(-0.11%)
Oct 02, 2014	24.14	24.27	24.11	24.18	44,856	+0.04(+0.18%)