SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.44	23.55	23.37	23.55	37,136	+0.04(+0.17%)
Apr 29, 2014	23.42	23.51	23.42	23.51	60,932	+0.10(+0.41%)
Apr 28, 2014	23.37	23.42	23.35	23.41	94,000	+0.07(+0.28%)
Apr 25, 2014	23.27	23.35	23.26	23.35	44,457	+0.07(+0.30%)
Apr 24, 2014	23.25	23.28	23.23	23.28	31,087	-0.02(-0.09%)
Apr 23, 2014	23.26	23.34	23.25	23.30	40,368	+0.06(+0.26%)
Apr 22, 2014	23.17	23.25	23.16	23.24	23,133	+0.05(+0.21%)
Apr 21, 2014	23.23	23.25	23.17	23.19	45,842	-0.03(-0.14%)
Apr 17, 2014	23.19	23.22	23.22	23.22	32,318	+0.01(+0.05%)
Apr 16, 2014	23.29	23.30	23.21	23.21	873,972	-0.06(-0.26%)
Apr 15, 2014	23.23	23.27	23.20	23.27	23,640	+0.05(+0.23%)
Apr 14, 2014	23.23	23.23	23.19	23.22	29,951	+0.02(+0.09%)
Apr 11, 2014	23.21	23.21	23.14	23.19	30,204	+0.04(+0.19%)
Apr 10, 2014	23.12	23.20	23.12	23.15	35,746	+0.03(+0.12%)
Apr 09, 2014	23.13	23.17	23.12	23.12	69,177	-0.02(-0.07%)
Apr 08, 2014	23.19	23.20	23.10	23.14	37,672	+0.00(+0.00%)
Apr 07, 2014	23.14	23.15	23.08	23.14	24,367	-0.01(-0.02%)
Apr 04, 2014	23.10	23.17	23.10	23.14	23,076	+0.04(+0.19%)
Apr 03, 2014	23.12	23.18	23.10	23.10	35,056	-0.04(-0.19%)
Apr 02, 2014	23.22	23.22	23.14	23.14	312,500	-0.04(-0.16%)
Apr 01, 2014	23.11	23.19	23.08	23.18	49,310	+0.08(+0.35%)
Mar 31, 2014	23.08	23.13	23.05	23.10	43,117	+0.06(+0.24%)
Mar 28, 2014	23.03	23.08	23.02	23.05	28,406	+0.03(+0.14%)
Mar 27, 2014	23.07	23.09	23.01	23.01	52,520	+0.01(+0.02%)
Mar 26, 2014	23.04	23.05	23.00	23.01	63,696	+0.02(+0.07%)
Mar 25, 2014	23.41	23.41	22.96	22.99	57,640	+0.02(+0.09%)
Mar 24, 2014	22.97	23.01	22.91	22.97	142,380	+0.02(+0.07%)
Mar 21, 2014	23.00	23.06	22.91	22.95	125,565	+0.01(+0.04%)
Mar 20, 2014	22.97	23.04	22.88	22.94	174,996	+0.02(+0.09%)
Mar 19, 2014	22.98	22.99	22.87	22.92	214,866	-0.03(-0.12%)
Mar 18, 2014	22.92	22.95	22.87	22.95	129,554	+0.08(+0.33%)
Mar 17, 2014	22.81	22.90	22.81	22.87	78,354	+0.05(+0.24%)
Mar 14, 2014	22.76	22.82	22.72	22.82	40,395	+0.06(+0.28%)
Mar 13, 2014	22.76	22.77	22.73	22.76	65,473	+0.04(+0.19%)
Mar 12, 2014	22.67	22.73	22.63	22.71	67,680	+0.06(+0.26%)
Mar 11, 2014	22.69	22.69	22.60	22.65	56,011	+0.01(+0.02%)
Mar 10, 2014	22.71	22.71	22.60	22.65	27,939	-0.04(-0.17%)
Mar 07, 2014	22.70	22.70	22.62	22.69	47,866	+0.03(+0.12%)
Mar 06, 2014	22.73	22.73	22.64	22.66	93,550	+0.02(+0.09%)
Mar 05, 2014	22.60	22.64	22.57	22.64	251,111	+0.01(+0.02%)
Mar 04, 2014	22.77	22.77	22.60	22.63	40,328	+0.00(+0.00%)
Mar 03, 2014	22.65	22.65	22.55	22.63	75,449	+0.02(+0.10%)
Feb 28, 2014	22.52	22.63	22.52	22.61	48,455	+0.02(+0.07%)
Feb 27, 2014	22.61	22.61	22.56	22.59	46,931	+0.04(+0.19%)
Feb 26, 2014	22.51	22.57	22.49	22.55	23,199	+0.09(+0.38%)
Feb 25, 2014	22.49	22.52	22.43	22.47	181,167	-0.02(-0.09%)
Feb 24, 2014	22.53	22.53	22.48	22.49	37,564	-0.01(-0.05%)
Feb 21, 2014	22.56	22.56	22.48	22.50	31,339	+0.02(+0.10%)
Feb 20, 2014	22.52	22.53	22.44	22.48	47,001	+0.03(+0.14%)
Feb 19, 2014	22.44	22.53	22.42	22.44	34,920	+0.01(+0.02%)
Feb 18, 2014	23.31	23.31	22.38	22.44	35,219	+0.06(+0.26%)
Feb 14, 2014	22.33	22.38	22.38	22.38	29,363	+0.08(+0.36%)
Feb 13, 2014	22.27	22.32	22.20	22.30	55,483	+0.04(+0.19%)
Feb 12, 2014	22.29	22.30	22.21	22.26	37,115	+0.02(+0.10%)
Feb 11, 2014	22.10	22.23	22.10	22.23	104,318	+0.12(+0.56%)
Feb 10, 2014	22.05	22.16	22.05	22.11	32,920	+0.00(+0.00%)
Feb 07, 2014	22.05	22.12	22.05	22.11	37,191	+0.08(+0.37%)
Feb 06, 2014	22.07	22.10	22.03	22.03	34,450	-0.00(-0.02%)
Feb 05, 2014	22.01	22.06	22.01	22.03	72,275	-0.00(-0.00%)
Feb 04, 2014	22.33	22.33	21.99	22.03	54,023	+0.02(+0.07%)