SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.40	31.46	31.36	31.41	116,838	+0.01(+0.05%)
Feb 27, 2019	31.40	31.42	31.33	31.40	129,459	-0.01(-0.02%)
Feb 26, 2019	31.47	31.47	31.33	31.40	107,533	+0.00(+0.00%)
Feb 25, 2019	31.35	31.43	31.34	31.40	137,264	+0.03(+0.09%)
Feb 22, 2019	31.30	31.40	31.30	31.37	81,742	+0.04(+0.14%)
Feb 21, 2019	31.43	31.43	31.27	31.33	124,606	-0.05(-0.17%)
Feb 20, 2019	31.46	31.48	31.33	31.38	83,890	+0.00(+0.00%)
Feb 19, 2019	31.34	31.40	31.33	31.38	127,777	+0.04(+0.12%)
Feb 15, 2019	31.40	31.40	31.22	31.34	278,354	+0.10(+0.33%)
Feb 14, 2019	31.26	31.28	31.12	31.24	111,441	+0.04(+0.14%)
Feb 13, 2019	31.08	31.21	31.07	31.20	120,575	+0.08(+0.26%)
Feb 12, 2019	31.11	31.12	30.97	31.11	238,996	+0.13(+0.41%)
Feb 11, 2019	30.94	31.01	30.89	30.99	158,601	+0.04(+0.14%)
Feb 08, 2019	30.88	30.97	30.84	30.94	100,460	+0.06(+0.19%)
Feb 07, 2019	30.92	31.13	30.85	30.88	201,000	-0.10(-0.34%)
Feb 06, 2019	31.11	31.13	30.91	30.99	171,304	-0.08(-0.26%)
Feb 05, 2019	31.11	31.13	31.03	31.07	120,721	+0.07(+0.24%)
Feb 04, 2019	31.11	31.12	30.95	31.00	169,343	-0.06(-0.19%)
Feb 01, 2019	31.07	31.12	30.90	31.05	163,080	+0.04(+0.12%)
Jan 31, 2019	30.84	31.04	30.84	31.02	153,662	+0.12(+0.38%)
Jan 30, 2019	30.86	30.92	30.70	30.90	65,464	+0.16(+0.50%)
Jan 29, 2019	30.76	30.83	30.69	30.74	69,127	+0.07(+0.22%)
Jan 28, 2019	30.60	30.75	30.54	30.68	153,730	+0.04(+0.14%)
Jan 25, 2019	30.52	30.68	30.51	30.63	86,328	+0.13(+0.41%)
Jan 24, 2019	30.40	30.52	30.36	30.51	92,228	+0.12(+0.39%)
Jan 23, 2019	30.46	30.50	30.32	30.39	125,179	-0.02(-0.07%)
Jan 22, 2019	30.50	30.51	30.39	30.41	116,810	-0.13(-0.44%)
Jan 18, 2019	30.44	30.54	30.34	30.54	128,274	+0.17(+0.56%)
Jan 17, 2019	30.26	30.42	30.20	30.37	122,538	+0.10(+0.32%)
Jan 16, 2019	30.44	30.46	30.28	30.28	120,230	-0.07(-0.24%)
Jan 15, 2019	30.35	30.46	30.32	30.35	70,862	-0.04(-0.12%)
Jan 14, 2019	30.39	30.46	30.29	30.39	134,600	-0.01(-0.05%)
Jan 11, 2019	30.20	30.40	30.20	30.40	88,493	+0.19(+0.64%)
Jan 10, 2019	30.23	30.25	30.02	30.21	395,420	+0.04(+0.15%)
Jan 09, 2019	30.23	30.26	30.03	30.17	137,244	-0.04(-0.15%)
Jan 08, 2019	30.24	30.29	30.05	30.21	125,335	+0.05(+0.17%)
Jan 07, 2019	30.18	30.32	30.12	30.16	340,131	+0.11(+0.37%)
Jan 04, 2019	29.87	30.09	29.87	30.05	197,823	+0.33(+1.09%)
Jan 03, 2019	29.56	29.76	29.52	29.72	401,644	+0.14(+0.47%)
Jan 02, 2019	29.19	29.64	29.13	29.58	115,709	+0.35(+1.19%)
Dec 31, 2018	29.04	29.27	29.04	29.24	306,613	+0.26(+0.89%)
Dec 28, 2018	28.53	29.01	28.53	28.98	309,861	+0.36(+1.27%)
Dec 27, 2018	28.64	28.75	28.47	28.62	230,960	-0.13(-0.46%)
Dec 26, 2018	28.70	28.79	28.61	28.75	302,707	+0.17(+0.59%)
Dec 24, 2018	28.79	28.89	28.49	28.58	172,926	-0.22(-0.77%)
Dec 21, 2018	28.72	28.90	28.72	28.80	515,127	-0.03(-0.10%)
Dec 20, 2018	29.01	29.13	28.67	28.83	251,931	-0.23(-0.79%)
Dec 19, 2018	29.12	29.30	28.99	29.06	342,315	+0.03(+0.10%)
Dec 18, 2018	29.12	29.22	28.95	29.03	318,978	-0.02(-0.08%)
Dec 17, 2018	29.22	29.26	29.01	29.05	285,393	-0.16(-0.55%)
Dec 14, 2018	29.12	29.25	29.12	29.21	201,964	-0.04(-0.13%)
Dec 13, 2018	29.34	29.37	29.18	29.25	234,462	-0.02(-0.08%)
Dec 12, 2018	29.29	29.43	29.27	29.27	817,394	+0.01(+0.05%)
Dec 11, 2018	29.20	29.37	29.20	29.26	734,187	+0.07(+0.23%)
Dec 10, 2018	29.22	29.27	29.10	29.19	1,024,681	-0.04(-0.15%)
Dec 07, 2018	29.30	29.38	29.18	29.23	805,944	+0.01(+0.03%)
Dec 06, 2018	29.22	29.26	29.01	29.23	1,048,241	-0.08(-0.28%)
Dec 04, 2018	29.48	29.48	29.18	29.31	257,678	-0.12(-0.40%)