SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.16	24.16	23.96	24.03	155,188	+0.04(+0.16%)
Jun 28, 2012	23.91	24.00	23.88	24.00	273,071	+0.07(+0.29%)
Jun 27, 2012	23.86	24.12	23.86	23.93	112,808	+0.04(+0.18%)
Jun 26, 2012	23.84	23.88	23.83	23.88	95,065	+0.05(+0.22%)
Jun 25, 2012	23.84	23.84	23.79	23.83	82,570	-0.03(-0.11%)
Jun 22, 2012	23.88	23.88	23.82	23.86	70,309	+0.03(+0.11%)
Jun 21, 2012	23.96	23.96	23.79	23.83	88,537	-0.04(-0.18%)
Jun 20, 2012	23.89	23.89	23.77	23.87	92,402	+0.09(+0.38%)
Jun 19, 2012	23.86	23.86	23.74	23.78	99,630	+0.08(+0.33%)
Jun 18, 2012	23.65	23.76	23.65	23.70	489,962	-0.01(-0.04%)
Jun 15, 2012	23.72	23.72	23.64	23.71	93,349	-0.32(-1.35%)
Jun 14, 2012	24.03	24.04	23.96	24.04	237,761	+0.05(+0.20%)
Jun 13, 2012	23.94	24.00	23.92	23.99	151,551	+0.01(+0.04%)
Jun 12, 2012	23.95	23.98	23.88	23.98	127,387	+0.08(+0.33%)
Jun 11, 2012	24.04	24.04	23.90	23.90	193,050	-0.03(-0.11%)
Jun 08, 2012	24.24	24.24	23.91	23.93	156,544	-0.02(-0.09%)
Jun 07, 2012	24.05	24.05	23.93	23.95	285,249	-0.01(-0.02%)
Jun 06, 2012	24.08	24.08	23.94	23.95	314,220	+0.14(+0.60%)
Jun 05, 2012	23.71	23.90	23.71	23.81	55,815	+0.05(+0.22%)
Jun 04, 2012	23.71	23.78	23.65	23.76	95,503	+0.06(+0.25%)
Jun 01, 2012	23.73	23.74	23.57	23.70	63,326	-0.15(-0.65%)
May 31, 2012	23.86	23.92	23.75	23.85	109,201	+0.03(+0.13%)
May 30, 2012	23.89	23.95	23.82	23.82	38,437	-0.16(-0.69%)
May 29, 2012	23.94	23.99	23.86	23.99	264,657	+0.12(+0.49%)
May 25, 2012	23.82	23.87	23.77	23.87	56,883	+0.04(+0.16%)
May 24, 2012	23.79	23.86	23.77	23.83	61,436	+0.08(+0.36%)
May 23, 2012	23.54	23.76	23.54	23.75	38,910	+0.06(+0.25%)
May 22, 2012	23.60	23.83	23.60	23.69	89,746	+0.12(+0.52%)
May 21, 2012	23.20	23.57	23.20	23.57	130,629	+0.33(+1.44%)
May 18, 2012	23.51	23.51	23.15	23.23	289,525	-0.21(-0.88%)
May 17, 2012	23.77	23.77	23.42	23.44	197,162	-0.32(-1.36%)
May 16, 2012	23.74	23.90	23.71	23.76	37,422	+0.01(+0.04%)
May 15, 2012	23.82	23.82	23.75	23.75	57,060	-0.02(-0.09%)
May 14, 2012	23.90	23.90	23.77	23.77	95,931	-0.11(-0.45%)
May 11, 2012	23.92	23.99	23.87	23.88	65,376	-0.10(-0.42%)
May 10, 2012	24.00	24.02	23.97	23.98	92,794	+0.04(+0.17%)
May 09, 2012	23.99	24.01	23.90	23.94	92,069	-0.07(-0.30%)
May 08, 2012	24.02	24.04	24.00	24.01	91,291	-0.03(-0.13%)
May 07, 2012	24.00	24.05	23.97	24.04	76,939	+0.03(+0.11%)
May 04, 2012	23.99	24.03	23.98	24.02	47,160	-0.01(-0.04%)
May 03, 2012	23.99	24.03	23.98	24.03	59,609	+0.05(+0.20%)
May 02, 2012	23.95	24.00	23.95	23.98	79,341	-0.01(-0.02%)
May 01, 2012	23.95	23.99	23.94	23.99	96,661	+0.04(+0.18%)
Apr 30, 2012	23.99	23.99	23.93	23.94	61,304	+0.01(+0.02%)
Apr 27, 2012	23.93	23.94	23.88	23.94	225,969	+0.06(+0.24%)
Apr 26, 2012	23.90	23.91	23.87	23.88	221,164	+0.01(+0.02%)
Apr 25, 2012	23.91	23.91	23.84	23.87	130,493	+0.03(+0.11%)
Apr 24, 2012	23.83	23.86	23.79	23.85	63,260	+0.05(+0.22%)
Apr 23, 2012	23.71	23.79	23.71	23.79	57,725	-0.02(-0.07%)
Apr 20, 2012	23.86	23.88	23.81	23.81	50,137	-0.04(-0.18%)
Apr 19, 2012	23.77	23.87	23.77	23.85	52,014	+0.03(+0.13%)
Apr 18, 2012	23.85	23.91	23.82	23.82	50,035	-0.06(-0.24%)
Apr 17, 2012	23.94	23.94	23.87	23.88	38,010	-0.01(-0.02%)
Apr 16, 2012	23.91	23.91	23.82	23.88	56,166	+0.03(+0.13%)
Apr 13, 2012	23.86	23.86	23.78	23.85	40,621	-0.02(-0.10%)
Apr 12, 2012	23.76	23.89	23.74	23.88	28,984	+0.18(+0.75%)
Apr 11, 2012	23.77	23.77	23.67	23.70	55,778	-0.02(-0.09%)
Apr 10, 2012	23.76	23.81	23.67	23.72	242,562	-0.09(-0.36%)
Apr 09, 2012	23.76	23.81	23.74	23.80	34,705	-0.04(-0.16%)
Apr 05, 2012	23.80	23.85	23.77	23.84	33,431	-0.01(-0.02%)
Apr 04, 2012	23.80	23.86	23.79	23.85	51,080	-0.03(-0.13%)
Apr 03, 2012	23.85	23.88	23.83	23.88	55,593	+0.02(+0.09%)