SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	28.46	28.52	28.34	28.38	155,655	-0.05(-0.18%)
Apr 28, 2016	28.39	28.45	28.34	28.43	176,575	+0.08(+0.27%)
Apr 27, 2016	28.31	28.44	28.27	28.36	55,261	+0.01(+0.04%)
Apr 26, 2016	28.34	28.34	28.27	28.34	97,282	+0.08(+0.28%)
Apr 25, 2016	28.33	28.34	28.22	28.27	217,320	-0.07(-0.23%)
Apr 22, 2016	28.36	28.38	28.31	28.33	123,480	+0.01(+0.02%)
Apr 21, 2016	28.33	28.36	28.25	28.33	59,221	-0.01(-0.02%)
Apr 20, 2016	28.33	28.41	28.28	28.33	63,777	+0.01(+0.04%)
Apr 19, 2016	28.27	28.33	28.21	28.32	120,948	+0.11(+0.38%)
Apr 18, 2016	28.25	28.26	28.19	28.21	71,768	-0.01(-0.04%)
Apr 15, 2016	28.19	28.26	28.19	28.22	97,346	+0.00(+0.00%)
Apr 14, 2016	28.23	28.24	28.19	28.22	112,659	-0.01(-0.02%)
Apr 13, 2016	28.15	28.24	28.12	28.23	283,294	+0.09(+0.31%)
Apr 12, 2016	28.14	28.16	28.05	28.14	83,166	+0.02(+0.07%)
Apr 11, 2016	28.06	28.30	28.06	28.12	164,932	+0.09(+0.34%)
Apr 08, 2016	28.02	28.05	27.96	28.03	75,092	+0.06(+0.22%)
Apr 07, 2016	27.99	28.07	27.89	27.97	149,589	-0.05(-0.18%)
Apr 06, 2016	28.02	28.07	27.99	28.02	80,256	+0.04(+0.13%)
Apr 05, 2016	27.87	27.98	27.85	27.98	129,340	+0.06(+0.22%)
Apr 04, 2016	28.17	28.17	27.87	27.92	100,422	-0.13(-0.47%)
Apr 01, 2016	28.21	28.22	28.02	28.05	86,633	-0.20(-0.71%)
Mar 31, 2016	28.30	28.32	28.25	28.25	63,565	-0.01(-0.04%)
Mar 30, 2016	28.28	28.35	28.24	28.26	195,324	+0.02(+0.07%)
Mar 29, 2016	28.26	28.46	28.19	28.24	161,007	+0.02(+0.07%)
Mar 28, 2016	28.38	28.45	28.09	28.22	187,894	+0.11(+0.38%)
Mar 24, 2016	28.01	28.12	28.12	28.12	185,066	+0.04(+0.13%)
Mar 23, 2016	28.11	28.11	28.02	28.08	150,998	+0.02(+0.07%)
Mar 22, 2016	28.14	28.14	28.04	28.06	85,272	-0.01(-0.04%)
Mar 21, 2016	28.07	28.07	28.02	28.07	87,284	+0.05(+0.18%)
Mar 18, 2016	28.06	28.07	27.97	28.02	84,053	+0.06(+0.21%)
Mar 17, 2016	27.95	27.99	27.92	27.97	223,594	+0.05(+0.18%)
Mar 16, 2016	27.89	27.94	27.85	27.92	217,372	+0.02(+0.07%)
Mar 15, 2016	27.99	27.99	27.86	27.90	117,355	-0.07(-0.27%)
Mar 14, 2016	27.99	27.99	27.94	27.97	109,075	+0.01(+0.02%)
Mar 11, 2016	27.95	27.98	27.91	27.97	84,421	+0.08(+0.29%)
Mar 10, 2016	27.94	27.94	27.84	27.89	102,594	+0.01(+0.04%)
Mar 09, 2016	27.88	27.88	27.80	27.87	110,453	+0.06(+0.22%)
Mar 08, 2016	27.79	27.82	27.78	27.81	161,583	+0.03(+0.11%)
Mar 07, 2016	27.82	27.82	27.72	27.78	232,189	-0.04(-0.13%)
Mar 04, 2016	27.80	27.80	27.76	27.82	156,063	+0.02(+0.09%)
Mar 03, 2016	27.76	27.83	27.75	27.79	326,819	-0.02(-0.07%)
Mar 02, 2016	27.95	27.95	27.79	27.81	61,054	-0.11(-0.38%)
Mar 01, 2016	27.77	27.94	27.75	27.92	117,719	+0.14(+0.49%)
Feb 29, 2016	27.87	27.87	27.71	27.78	100,121	+0.01(+0.02%)
Feb 26, 2016	27.69	27.78	27.69	27.77	130,711	+0.04(+0.13%)
Feb 25, 2016	27.66	27.74	27.56	27.74	71,572	+0.19(+0.68%)
Feb 24, 2016	27.43	27.61	27.39	27.55	148,205	-0.04(-0.14%)
Feb 23, 2016	27.26	27.59	27.26	27.59	188,184	+0.01(+0.02%)
Feb 22, 2016	27.78	27.78	27.52	27.58	101,345	-0.05(-0.18%)
Feb 19, 2016	27.42	27.64	27.35	27.63	1,627,662	+0.12(+0.45%)
Feb 18, 2016	27.58	27.58	27.35	27.51	65,220	+0.10(+0.36%)
Feb 17, 2016	27.42	27.50	27.26	27.41	241,052	+0.25(+0.91%)
Feb 16, 2016	27.00	27.20	26.98	27.16	147,493	+0.37(+1.37%)
Feb 12, 2016	26.63	26.79	26.79	26.79	753,846	+0.26(+0.98%)
Feb 11, 2016	27.05	27.08	26.12	26.53	514,061	-0.65(-2.40%)
Feb 10, 2016	27.32	27.32	27.08	27.18	584,958	+0.22(+0.83%)
Feb 09, 2016	27.02	27.13	26.84	26.96	327,558	-0.24(-0.87%)
Feb 08, 2016	27.52	27.54	27.08	27.20	180,454	-0.35(-1.26%)
Feb 05, 2016	27.71	27.76	27.54	27.54	390,435	-0.20(-0.72%)
Feb 04, 2016	27.79	27.79	27.66	27.74	90,798	+0.01(+0.04%)
Feb 03, 2016	27.86	27.86	27.64	27.73	171,496	-0.02(-0.07%)
Feb 02, 2016	27.73	27.79	27.66	27.75	136,418	+0.01(+0.02%)