SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.98	29.10	28.88	28.98	145,431	+0.06(+0.22%)
May 27, 2016	28.95	28.92	28.92	28.92	160,146	+0.02(+0.07%)
May 26, 2016	28.95	28.98	28.86	28.90	115,081	-0.04(-0.15%)
May 25, 2016	28.93	28.95	28.87	28.94	101,817	+0.06(+0.20%)
May 24, 2016	28.95	28.98	28.86	28.89	170,423	+0.00(+0.00%)
May 23, 2016	28.89	28.94	28.86	28.89	195,375	+0.04(+0.13%)
May 20, 2016	28.77	28.92	28.73	28.85	128,366	+0.12(+0.42%)
May 19, 2016	28.85	28.88	28.70	28.73	198,600	-0.12(-0.41%)
May 18, 2016	28.94	29.05	28.85	28.85	424,882	-0.06(-0.20%)
May 17, 2016	28.89	28.98	28.86	28.91	173,583	+0.05(+0.17%)
May 16, 2016	28.85	28.98	28.83	28.86	196,840	+0.03(+0.11%)
May 13, 2016	28.86	28.86	28.79	28.82	104,236	+0.03(+0.11%)
May 12, 2016	28.84	28.84	28.76	28.79	69,440	+0.02(+0.07%)
May 11, 2016	28.79	28.82	28.73	28.77	92,610	+0.01(+0.02%)
May 10, 2016	28.80	28.81	28.69	28.77	100,388	+0.01(+0.02%)
May 09, 2016	28.73	28.81	28.67	28.76	105,921	+0.06(+0.22%)
May 06, 2016	28.67	28.74	28.61	28.70	65,553	+0.03(+0.11%)
May 05, 2016	28.64	28.69	28.59	28.67	88,150	+0.09(+0.33%)
May 04, 2016	28.61	28.68	28.55	28.57	90,665	-0.09(-0.33%)
May 03, 2016	28.69	28.70	28.56	28.67	147,080	+0.01(+0.02%)
May 02, 2016	28.55	28.67	28.49	28.66	119,008	+0.13(+0.46%)
Apr 29, 2016	28.61	28.67	28.49	28.53	154,852	-0.05(-0.18%)
Apr 28, 2016	28.53	28.60	28.49	28.58	175,665	+0.08(+0.27%)
Apr 27, 2016	28.46	28.59	28.42	28.50	54,976	+0.01(+0.04%)
Apr 26, 2016	28.48	28.49	28.41	28.49	96,781	+0.08(+0.28%)
Apr 25, 2016	28.47	28.48	28.36	28.41	216,200	-0.07(-0.23%)
Apr 22, 2016	28.50	28.53	28.45	28.48	122,844	+0.01(+0.02%)
Apr 21, 2016	28.47	28.50	28.40	28.47	58,916	-0.01(-0.02%)
Apr 20, 2016	28.48	28.56	28.43	28.48	63,448	+0.01(+0.04%)
Apr 19, 2016	28.42	28.48	28.35	28.47	120,325	+0.11(+0.38%)
Apr 18, 2016	28.40	28.41	28.34	28.36	71,399	-0.01(-0.04%)
Apr 15, 2016	28.33	28.41	28.33	28.37	96,844	+0.00(+0.00%)
Apr 14, 2016	28.38	28.38	28.33	28.37	112,078	-0.01(-0.02%)
Apr 13, 2016	28.30	28.39	28.27	28.38	281,835	+0.09(+0.31%)
Apr 12, 2016	28.29	28.31	28.19	28.29	82,737	+0.02(+0.07%)
Apr 11, 2016	28.21	28.45	28.21	28.27	164,082	+0.09(+0.34%)
Apr 08, 2016	28.17	28.19	28.10	28.18	74,705	+0.06(+0.22%)
Apr 07, 2016	28.13	28.22	28.04	28.11	148,818	-0.05(-0.18%)
Apr 06, 2016	28.16	28.21	28.13	28.16	79,842	+0.04(+0.13%)
Apr 05, 2016	28.01	28.13	27.99	28.13	128,674	+0.06(+0.22%)
Apr 04, 2016	28.31	28.31	28.01	28.06	99,904	-0.13(-0.47%)
Apr 01, 2016	28.36	28.37	28.17	28.19	86,186	-0.20(-0.71%)
Mar 31, 2016	28.45	28.47	28.40	28.40	63,237	-0.01(-0.04%)
Mar 30, 2016	28.42	28.50	28.39	28.41	194,318	+0.02(+0.07%)
Mar 29, 2016	28.40	28.60	28.34	28.39	160,177	+0.02(+0.07%)
Mar 28, 2016	28.53	28.60	28.23	28.37	186,926	+0.11(+0.38%)
Mar 24, 2016	28.15	28.26	28.26	28.26	184,112	+0.04(+0.13%)
Mar 23, 2016	28.26	28.26	28.17	28.23	150,219	+0.02(+0.07%)
Mar 22, 2016	28.28	28.28	28.18	28.21	84,833	-0.01(-0.04%)
Mar 21, 2016	28.21	28.22	28.17	28.22	86,834	+0.05(+0.18%)
Mar 18, 2016	28.21	28.21	28.11	28.17	83,620	+0.06(+0.20%)
Mar 17, 2016	28.10	28.13	28.06	28.11	222,442	+0.05(+0.18%)
Mar 16, 2016	28.03	28.09	27.99	28.06	216,252	+0.02(+0.07%)
Mar 15, 2016	28.13	28.13	28.00	28.04	116,750	-0.08(-0.27%)
Mar 14, 2016	28.13	28.13	28.09	28.12	108,513	+0.01(+0.02%)
Mar 11, 2016	28.10	28.12	28.06	28.11	83,986	+0.08(+0.29%)
Mar 10, 2016	28.08	28.08	27.99	28.03	102,065	+0.01(+0.04%)
Mar 09, 2016	28.02	28.02	27.94	28.02	109,883	+0.06(+0.22%)
Mar 08, 2016	27.94	27.96	27.92	27.96	160,750	+0.03(+0.11%)
Mar 07, 2016	27.96	27.96	27.87	27.92	230,992	-0.04(-0.13%)
Mar 04, 2016	27.94	27.95	27.91	27.96	155,259	+0.02(+0.09%)
Mar 03, 2016	27.90	27.97	27.89	27.94	325,135	-0.02(-0.07%)
Mar 02, 2016	28.10	28.10	27.94	27.96	60,740	-0.11(-0.38%)