SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	26.53	26.56	26.46	26.53	40,208	-0.11(-0.42%)
Apr 29, 2015	26.61	26.67	26.55	26.64	46,237	+0.02(+0.09%)
Apr 28, 2015	26.64	26.67	26.61	26.62	37,149	-0.04(-0.13%)
Apr 27, 2015	26.64	26.68	26.63	26.66	43,421	-0.01(-0.02%)
Apr 24, 2015	26.67	26.70	26.62	26.66	31,893	-0.02(-0.09%)
Apr 23, 2015	26.64	26.70	26.56	26.69	67,612	+0.02(+0.09%)
Apr 22, 2015	26.66	26.67	26.63	26.66	30,587	+0.04(+0.16%)
Apr 21, 2015	26.66	26.66	26.55	26.62	84,010	+0.01(+0.04%)
Apr 20, 2015	26.74	26.74	26.55	26.61	49,899	-0.05(-0.20%)
Apr 17, 2015	26.61	26.75	26.61	26.66	55,413	+0.00(+0.00%)
Apr 16, 2015	26.72	26.81	26.66	26.66	193,352	-0.13(-0.49%)
Apr 15, 2015	26.67	26.79	26.66	26.79	60,143	+0.12(+0.45%)
Apr 14, 2015	26.60	26.70	26.60	26.67	47,661	+0.00(+0.00%)
Apr 13, 2015	26.70	26.70	26.61	26.67	43,211	-0.03(-0.11%)
Apr 10, 2015	26.66	26.70	26.64	26.70	331,819	+0.03(+0.11%)
Apr 09, 2015	26.69	26.72	26.61	26.67	65,537	+0.01(+0.04%)
Apr 08, 2015	26.63	26.66	26.62	26.66	34,018	+0.04(+0.13%)
Apr 07, 2015	26.59	26.63	26.57	26.63	39,577	+0.03(+0.11%)
Apr 06, 2015	26.64	26.64	26.59	26.60	23,432	-0.03(-0.11%)
Apr 02, 2015	26.56	26.63	26.63	26.63	225,138	+0.01(+0.02%)
Apr 01, 2015	26.70	26.70	26.57	26.62	66,174	-0.07(-0.27%)
Mar 31, 2015	26.60	26.69	26.58	26.69	37,250	+0.03(+0.11%)
Mar 30, 2015	26.65	26.66	26.59	26.66	29,830	+0.05(+0.20%)
Mar 27, 2015	26.61	26.63	26.54	26.61	30,233	+0.03(+0.12%)
Mar 26, 2015	26.56	26.58	26.50	26.58	76,302	+0.00(+0.01%)
Mar 25, 2015	26.63	26.64	26.56	26.57	41,674	-0.01(-0.04%)
Mar 24, 2015	26.52	26.60	26.51	26.59	77,748	+0.02(+0.07%)
Mar 23, 2015	26.47	26.60	26.47	26.57	41,492	+0.00(+0.00%)
Mar 20, 2015	26.50	26.58	26.44	26.57	57,893	+0.13(+0.49%)
Mar 19, 2015	26.50	26.50	26.36	26.44	34,664	-0.01(-0.02%)
Mar 18, 2015	26.28	26.45	26.28	26.44	41,021	+0.10(+0.37%)
Mar 17, 2015	26.42	26.42	26.29	26.35	84,900	-0.02(-0.09%)
Mar 16, 2015	26.40	26.54	26.33	26.37	51,092	+0.02(+0.09%)
Mar 13, 2015	26.39	26.39	26.31	26.35	48,362	-0.01(-0.02%)
Mar 12, 2015	26.38	26.58	26.33	26.35	53,691	+0.00(+0.00%)
Mar 11, 2015	26.35	26.42	26.26	26.35	33,429	+0.05(+0.18%)
Mar 10, 2015	26.16	26.33	26.16	26.30	36,059	+0.06(+0.22%)
Mar 09, 2015	26.25	26.28	26.14	26.25	33,969	-0.01(-0.04%)
Mar 06, 2015	26.51	26.53	26.25	26.26	96,057	-0.27(-1.03%)
Mar 05, 2015	26.50	26.56	26.50	26.53	29,897	-0.01(-0.03%)
Mar 04, 2015	26.53	26.50	26.44	26.54	60,727	+0.04(+0.13%)
Mar 03, 2015	26.46	26.52	26.46	26.50	17,219	+0.05(+0.18%)
Mar 02, 2015	26.48	26.52	26.36	26.46	44,564	+0.03(+0.12%)
Feb 27, 2015	26.42	26.51	26.38	26.42	31,595	+0.06(+0.21%)
Feb 26, 2015	26.34	26.44	26.34	26.37	79,137	-0.04(-0.16%)
Feb 25, 2015	26.40	26.43	26.36	26.41	60,154	+0.04(+0.16%)
Feb 24, 2015	26.30	26.38	26.30	26.37	85,051	+0.11(+0.43%)
Feb 23, 2015	26.16	26.32	26.13	26.26	43,762	+0.05(+0.20%)
Feb 20, 2015	26.11	26.43	26.10	26.20	63,164	+0.06(+0.25%)
Feb 19, 2015	26.07	26.18	26.07	26.14	80,770	-0.01(-0.02%)
Feb 18, 2015	26.33	26.33	26.05	26.15	105,830	-0.14(-0.54%)
Feb 17, 2015	26.38	26.48	26.25	26.29	76,994	-0.06(-0.22%)
Feb 13, 2015	26.29	26.35	26.35	26.35	33,476	+0.00(+0.00%)
Feb 12, 2015	26.32	26.35	26.28	26.35	34,178	+0.07(+0.27%)
Feb 11, 2015	26.22	26.30	26.19	26.28	30,791	+0.06(+0.22%)
Feb 10, 2015	26.25	26.25	26.18	26.22	28,769	-0.04(-0.15%)
Feb 09, 2015	26.21	26.26	26.19	26.26	35,352	+0.05(+0.18%)
Feb 06, 2015	26.25	26.39	26.18	26.21	59,032	-0.10(-0.38%)
Feb 05, 2015	26.36	26.36	26.24	26.31	55,511	-0.01(-0.04%)
Feb 04, 2015	26.30	26.33	26.26	26.32	31,578	+0.01(+0.02%)
Feb 03, 2015	26.24	26.36	26.24	26.32	76,816	-0.01(-0.04%)