SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	28.37	28.38	28.14	28.36	214,565	+0.10(+0.34%)
Jun 29, 2016	28.24	28.31	28.17	28.26	126,779	+0.10(+0.37%)
Jun 28, 2016	28.16	28.23	28.05	28.16	254,993	+0.15(+0.55%)
Jun 27, 2016	28.09	28.32	27.90	28.00	204,845	-0.14(-0.50%)
Jun 24, 2016	27.96	28.14	27.88	28.14	167,134	-0.04(-0.13%)
Jun 23, 2016	28.19	28.21	28.15	28.18	91,516	+0.02(+0.09%)
Jun 22, 2016	28.19	28.23	28.10	28.16	182,907	-0.00(-0.00%)
Jun 21, 2016	28.20	28.48	28.05	28.16	241,797	-0.00(-0.02%)
Jun 20, 2016	28.10	28.22	28.04	28.16	109,496	+0.13(+0.46%)
Jun 17, 2016	27.96	28.04	27.80	28.03	197,927	+0.11(+0.39%)
Jun 16, 2016	28.00	28.01	27.89	27.92	107,564	-0.03(-0.12%)
Jun 15, 2016	27.98	28.08	27.92	27.96	250,314	+0.02(+0.08%)
Jun 14, 2016	27.98	28.01	27.85	27.94	136,181	+0.01(+0.04%)
Jun 13, 2016	27.98	28.03	27.91	27.92	169,829	+0.01(+0.04%)
Jun 10, 2016	28.00	28.04	27.85	27.91	115,803	-0.13(-0.45%)
Jun 09, 2016	28.01	28.14	27.94	28.04	135,071	+0.05(+0.17%)
Jun 08, 2016	28.03	28.15	27.96	27.99	111,359	-0.01(-0.02%)
Jun 07, 2016	28.03	28.13	28.00	28.00	208,703	-0.02(-0.09%)
Jun 06, 2016	28.09	28.12	28.00	28.02	128,941	-0.01(-0.04%)
Jun 03, 2016	27.97	28.06	27.91	28.03	131,205	+0.12(+0.41%)
Jun 02, 2016	27.96	28.02	27.90	27.92	174,757	-0.02(-0.07%)
Jun 01, 2016	27.93	28.02	27.86	27.94	99,629	+0.02(+0.07%)
May 31, 2016	27.92	28.03	27.81	27.92	150,976	+0.06(+0.22%)
May 27, 2016	27.89	27.86	27.86	27.86	166,252	+0.02(+0.07%)
May 26, 2016	27.89	27.91	27.80	27.84	119,469	-0.04(-0.15%)
May 25, 2016	27.86	27.89	27.81	27.88	105,699	+0.05(+0.20%)
May 24, 2016	27.89	27.92	27.80	27.83	176,920	+0.00(+0.00%)
May 23, 2016	27.83	27.88	27.80	27.83	202,824	+0.04(+0.13%)
May 20, 2016	27.72	27.86	27.68	27.79	133,260	+0.12(+0.42%)
May 19, 2016	27.79	27.81	27.64	27.68	206,172	-0.12(-0.41%)
May 18, 2016	27.88	27.98	27.79	27.79	441,082	-0.05(-0.20%)
May 17, 2016	27.83	27.92	27.80	27.84	180,201	+0.05(+0.17%)
May 16, 2016	27.79	27.92	27.77	27.80	204,345	+0.03(+0.11%)
May 13, 2016	27.80	27.80	27.73	27.77	108,210	+0.03(+0.11%)
May 12, 2016	27.78	27.78	27.71	27.74	72,088	+0.02(+0.07%)
May 11, 2016	27.74	27.77	27.68	27.72	96,141	+0.01(+0.02%)
May 10, 2016	27.74	27.75	27.64	27.71	104,216	+0.01(+0.02%)
May 09, 2016	27.68	27.75	27.61	27.71	109,960	+0.06(+0.22%)
May 06, 2016	27.61	27.68	27.56	27.64	68,052	+0.03(+0.11%)
May 05, 2016	27.58	27.63	27.54	27.61	91,511	+0.09(+0.33%)
May 04, 2016	27.56	27.63	27.51	27.52	94,122	-0.09(-0.33%)
May 03, 2016	27.63	27.64	27.51	27.61	152,688	+0.01(+0.02%)
May 02, 2016	27.51	27.61	27.44	27.61	123,545	+0.13(+0.46%)
Apr 29, 2016	27.56	27.61	27.44	27.48	160,757	-0.05(-0.18%)
Apr 28, 2016	27.49	27.55	27.44	27.53	182,363	+0.07(+0.27%)
Apr 27, 2016	27.41	27.54	27.37	27.46	57,072	+0.01(+0.04%)
Apr 26, 2016	27.44	27.44	27.37	27.44	100,471	+0.08(+0.28%)
Apr 25, 2016	27.43	27.44	27.32	27.37	224,443	-0.06(-0.23%)
Apr 22, 2016	27.46	27.48	27.41	27.43	127,528	+0.01(+0.02%)
Apr 21, 2016	27.43	27.46	27.35	27.43	61,162	-0.01(-0.02%)
Apr 20, 2016	27.43	27.51	27.38	27.43	65,868	+0.01(+0.04%)
Apr 19, 2016	27.37	27.43	27.31	27.42	124,913	+0.10(+0.38%)
Apr 18, 2016	27.35	27.37	27.30	27.32	74,121	-0.01(-0.04%)
Apr 15, 2016	27.29	27.37	27.29	27.33	100,537	+0.00(+0.00%)
Apr 14, 2016	27.34	27.34	27.29	27.33	116,351	-0.01(-0.02%)
Apr 13, 2016	27.26	27.35	27.23	27.34	292,580	+0.09(+0.31%)
Apr 12, 2016	27.25	27.27	27.16	27.25	85,892	+0.02(+0.07%)
Apr 11, 2016	27.17	27.40	27.17	27.23	170,338	+0.09(+0.34%)
Apr 08, 2016	27.13	27.16	27.07	27.14	77,553	+0.06(+0.22%)
Apr 07, 2016	27.10	27.18	27.01	27.08	154,492	-0.05(-0.18%)
Apr 06, 2016	27.13	27.18	27.10	27.13	82,887	+0.04(+0.13%)
Apr 05, 2016	26.98	27.09	26.96	27.09	133,580	+0.06(+0.22%)
Apr 04, 2016	27.27	27.27	26.98	27.03	103,713	-0.13(-0.47%)