SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.15	24.15	23.95	24.03	155,216	+0.04(+0.16%)
Jun 28, 2012	23.90	23.99	23.88	23.99	273,119	+0.07(+0.29%)
Jun 27, 2012	23.86	24.11	23.86	23.92	112,828	+0.04(+0.18%)
Jun 26, 2012	23.83	23.88	23.83	23.88	95,081	+0.05(+0.22%)
Jun 25, 2012	23.83	23.83	23.79	23.83	82,585	-0.03(-0.11%)
Jun 22, 2012	23.88	23.88	23.82	23.85	70,322	+0.03(+0.11%)
Jun 21, 2012	23.96	23.96	23.79	23.83	88,552	-0.04(-0.18%)
Jun 20, 2012	23.89	23.89	23.76	23.87	92,418	+0.09(+0.38%)
Jun 19, 2012	23.86	23.86	23.73	23.78	99,648	+0.08(+0.33%)
Jun 18, 2012	23.65	23.75	23.65	23.70	490,048	-0.01(-0.04%)
Jun 15, 2012	23.72	23.72	23.64	23.71	93,366	-0.32(-1.35%)
Jun 14, 2012	24.03	24.03	23.95	24.03	237,803	+0.05(+0.20%)
Jun 13, 2012	23.93	24.00	23.91	23.99	151,577	+0.01(+0.04%)
Jun 12, 2012	23.95	23.98	23.88	23.98	127,409	+0.08(+0.33%)
Jun 11, 2012	24.03	24.03	23.89	23.90	193,084	-0.03(-0.11%)
Jun 08, 2012	24.24	24.24	23.90	23.92	156,571	-0.02(-0.09%)
Jun 07, 2012	24.04	24.04	23.92	23.94	285,299	-0.01(-0.02%)
Jun 06, 2012	24.07	24.07	23.93	23.95	314,275	+0.14(+0.60%)
Jun 05, 2012	23.71	23.90	23.71	23.81	55,825	+0.05(+0.22%)
Jun 04, 2012	23.71	23.77	23.65	23.75	95,520	+0.06(+0.25%)
Jun 01, 2012	23.72	23.74	23.57	23.69	63,337	-0.15(-0.65%)
May 31, 2012	23.85	23.91	23.74	23.85	109,220	+0.03(+0.13%)
May 30, 2012	23.89	23.94	23.82	23.82	38,444	-0.16(-0.69%)
May 29, 2012	23.94	23.99	23.86	23.98	264,703	+0.12(+0.49%)
May 25, 2012	23.82	23.86	23.76	23.86	56,893	+0.04(+0.16%)
May 24, 2012	23.79	23.86	23.77	23.83	61,446	+0.09(+0.36%)
May 23, 2012	23.54	23.75	23.54	23.74	38,917	+0.06(+0.25%)
May 22, 2012	23.60	23.82	23.60	23.68	89,761	+0.12(+0.52%)
May 21, 2012	23.20	23.56	23.20	23.56	130,652	+0.33(+1.44%)
May 18, 2012	23.50	23.50	23.14	23.23	289,576	-0.21(-0.88%)
May 17, 2012	23.76	23.76	23.42	23.43	197,196	-0.32(-1.36%)
May 16, 2012	23.74	23.90	23.71	23.76	37,429	+0.01(+0.05%)
May 15, 2012	23.82	23.82	23.74	23.75	57,070	-0.02(-0.09%)
May 14, 2012	23.89	23.89	23.76	23.77	95,947	-0.11(-0.44%)
May 11, 2012	23.91	23.98	23.86	23.88	65,388	-0.10(-0.42%)
May 10, 2012	23.99	24.01	23.97	23.98	92,810	+0.04(+0.17%)
May 09, 2012	23.98	24.01	23.90	23.94	92,085	-0.07(-0.30%)
May 08, 2012	24.01	24.04	23.99	24.01	91,307	-0.03(-0.13%)
May 07, 2012	24.00	24.05	23.97	24.04	76,952	+0.03(+0.11%)
May 04, 2012	23.98	24.03	23.98	24.01	47,168	-0.01(-0.04%)
May 03, 2012	23.99	24.02	23.98	24.02	59,620	+0.05(+0.20%)
May 02, 2012	23.95	24.00	23.95	23.98	79,355	-0.01(-0.02%)
May 01, 2012	23.95	23.99	23.94	23.98	96,678	+0.04(+0.18%)
Apr 30, 2012	23.99	23.99	23.92	23.94	61,315	+0.01(+0.02%)
Apr 27, 2012	23.92	23.93	23.87	23.93	226,009	+0.06(+0.24%)
Apr 26, 2012	23.89	23.91	23.86	23.88	221,203	+0.01(+0.02%)
Apr 25, 2012	23.90	23.90	23.84	23.87	130,516	+0.03(+0.11%)
Apr 24, 2012	23.82	23.85	23.79	23.84	63,271	+0.05(+0.22%)
Apr 23, 2012	23.71	23.79	23.71	23.79	57,735	-0.02(-0.07%)
Apr 20, 2012	23.86	23.88	23.80	23.81	50,146	-0.04(-0.18%)
Apr 19, 2012	23.76	23.86	23.76	23.85	52,023	+0.03(+0.13%)
Apr 18, 2012	23.84	23.90	23.82	23.82	50,044	-0.06(-0.24%)
Apr 17, 2012	23.93	23.94	23.87	23.88	38,016	-0.01(-0.02%)
Apr 16, 2012	23.91	23.91	23.82	23.88	56,176	+0.03(+0.13%)
Apr 13, 2012	23.86	23.86	23.77	23.85	40,628	-0.02(-0.10%)
Apr 12, 2012	23.76	23.89	23.74	23.87	28,989	+0.18(+0.75%)
Apr 11, 2012	23.76	23.76	23.66	23.69	55,788	-0.02(-0.09%)
Apr 10, 2012	23.75	23.81	23.67	23.72	242,605	-0.08(-0.36%)
Apr 09, 2012	23.75	23.81	23.73	23.80	34,711	-0.04(-0.16%)
Apr 05, 2012	23.80	23.84	23.77	23.84	33,437	-0.01(-0.02%)
Apr 04, 2012	23.80	23.85	23.79	23.84	51,089	-0.03(-0.13%)
Apr 03, 2012	23.85	23.88	23.83	23.88	55,603	+0.02(+0.09%)