SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	29.98	29.99	29.94	29.98	45,469	+0.01(+0.02%)
May 30, 2017	29.98	29.98	29.92	29.97	45,742	+0.01(+0.02%)
May 26, 2017	29.94	29.98	29.92	29.96	72,605	+0.04(+0.13%)
May 25, 2017	29.92	29.92	29.87	29.92	59,681	+0.03(+0.11%)
May 24, 2017	29.89	29.90	29.84	29.89	67,595	+0.00(+0.00%)
May 23, 2017	29.82	29.90	29.82	29.89	34,897	+0.04(+0.13%)
May 22, 2017	29.80	29.86	29.80	29.85	37,121	+0.07(+0.24%)
May 19, 2017	29.76	29.84	29.75	29.78	38,524	+0.01(+0.04%)
May 18, 2017	29.69	29.82	29.69	29.76	42,757	-0.05(-0.18%)
May 17, 2017	29.86	29.86	29.76	29.82	146,821	-0.06(-0.20%)
May 16, 2017	29.88	29.90	29.81	29.88	150,978	+0.01(+0.02%)
May 15, 2017	29.82	29.87	29.80	29.87	30,107	+0.06(+0.20%)
May 12, 2017	29.79	29.83	29.77	29.81	30,476	+0.05(+0.18%)
May 11, 2017	29.83	29.83	29.73	29.76	26,048	-0.01(-0.04%)
May 10, 2017	29.79	29.80	29.75	29.77	48,259	-0.02(-0.07%)
May 09, 2017	29.83	29.83	29.73	29.79	84,776	+0.01(+0.04%)
May 08, 2017	29.67	29.78	29.67	29.78	100,326	+0.09(+0.29%)
May 05, 2017	29.68	29.70	29.63	29.69	54,354	+0.04(+0.13%)
May 04, 2017	29.74	29.75	29.64	29.65	58,677	-0.11(-0.36%)
May 03, 2017	29.67	29.76	29.64	29.76	119,556	+0.04(+0.13%)
May 02, 2017	29.68	29.72	29.59	29.72	84,485	+0.05(+0.18%)
May 01, 2017	29.70	29.70	29.55	29.66	121,959	+0.02(+0.07%)
Apr 28, 2017	29.64	29.66	29.61	29.64	54,878	+0.03(+0.09%)
Apr 27, 2017	29.61	29.64	29.56	29.62	38,156	+0.01(+0.02%)
Apr 26, 2017	29.66	29.66	29.58	29.61	69,807	-0.02(-0.07%)
Apr 25, 2017	29.58	29.67	29.58	29.63	39,955	+0.03(+0.09%)
Apr 24, 2017	29.64	29.67	29.60	29.60	102,739	+0.01(+0.02%)
Apr 21, 2017	29.50	29.60	29.50	29.60	49,606	+0.07(+0.25%)
Apr 20, 2017	29.54	29.61	29.45	29.52	36,465	+0.02(+0.07%)
Apr 19, 2017	29.48	29.52	29.45	29.50	45,229	-0.02(-0.07%)
Apr 18, 2017	29.56	29.56	29.43	29.52	77,311	-0.03(-0.09%)
Apr 17, 2017	29.50	29.57	29.50	29.55	45,216	+0.06(+0.20%)
Apr 13, 2017	29.50	29.50	29.44	29.49	35,275	+0.01(+0.02%)
Apr 12, 2017	29.41	29.49	29.41	29.49	30,140	+0.02(+0.07%)
Apr 11, 2017	29.45	29.49	29.41	29.47	56,104	-0.03(-0.11%)
Apr 10, 2017	29.47	29.54	29.47	29.50	39,779	+0.05(+0.18%)
Apr 07, 2017	29.45	29.51	29.43	29.45	37,898	+0.01(+0.02%)
Apr 06, 2017	29.30	29.46	29.29	29.44	63,501	+0.11(+0.36%)
Apr 05, 2017	29.45	29.48	29.33	29.33	60,814	-0.12(-0.41%)
Apr 04, 2017	29.41	29.45	29.39	29.45	54,668	+0.02(+0.07%)
Apr 03, 2017	29.17	29.47	29.17	29.43	97,693	+0.29(+0.98%)
Mar 31, 2017	29.11	29.17	29.11	29.15	35,094	+0.02(+0.07%)
Mar 30, 2017	29.07	29.17	29.07	29.13	45,059	+0.01(+0.05%)
Mar 29, 2017	29.10	29.17	29.10	29.11	54,623	+0.03(+0.09%)
Mar 28, 2017	29.07	29.10	29.03	29.09	46,662	+0.05(+0.16%)
Mar 27, 2017	29.11	29.15	29.01	29.04	68,966	-0.05(-0.16%)
Mar 24, 2017	29.02	29.14	29.02	29.09	62,717	+0.07(+0.23%)
Mar 23, 2017	28.97	29.06	28.97	29.02	41,990	+0.05(+0.18%)
Mar 22, 2017	28.92	28.99	28.91	28.97	102,035	+0.07(+0.25%)
Mar 21, 2017	28.94	28.97	28.88	28.89	43,367	-0.05(-0.16%)
Mar 20, 2017	28.95	29.02	28.94	28.94	70,421	-0.01(-0.05%)
Mar 17, 2017	28.89	28.98	28.89	28.95	289,083	+0.07(+0.23%)
Mar 16, 2017	28.73	28.91	28.73	28.89	86,191	+0.06(+0.20%)
Mar 15, 2017	28.62	28.83	28.58	28.83	139,125	+0.29(+1.01%)
Mar 14, 2017	28.51	28.58	28.49	28.54	81,116	+0.01(+0.05%)
Mar 13, 2017	28.53	28.57	28.48	28.53	121,211	-0.02(-0.07%)
Mar 10, 2017	28.53	28.83	28.41	28.55	165,937	+0.11(+0.39%)
Mar 09, 2017	28.58	28.70	28.39	28.44	133,737	-0.18(-0.62%)
Mar 08, 2017	28.77	28.80	28.59	28.61	92,871	-0.20(-0.71%)
Mar 07, 2017	28.82	28.86	28.82	28.82	57,689	-0.04(-0.14%)
Mar 06, 2017	28.85	28.87	28.80	28.86	86,196	+0.03(+0.09%)
Mar 03, 2017	28.80	28.88	28.78	28.83	79,937	-0.01(-0.02%)
Mar 02, 2017	28.83	28.89	28.81	28.84	105,059	-0.02(-0.07%)