SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.19	23.19	22.87	23.07	33,966	-0.13(-0.55%)
Jul 28, 2011	23.26	23.28	23.19	23.19	14,122	-0.08(-0.33%)
Jul 27, 2011	23.40	23.40	23.24	23.27	14,257	-0.11(-0.49%)
Jul 26, 2011	23.39	23.43	23.36	23.39	25,488	+0.01(+0.05%)
Jul 25, 2011	23.46	23.46	23.32	23.37	17,065	-0.09(-0.39%)
Jul 22, 2011	23.46	23.47	23.44	23.47	13,564	+0.01(+0.06%)
Jul 21, 2011	23.42	23.47	23.42	23.45	40,618	+0.07(+0.31%)
Jul 20, 2011	23.35	23.81	23.32	23.38	16,715	+0.06(+0.24%)
Jul 19, 2011	23.40	23.40	23.27	23.32	31,438	-0.02(-0.07%)
Jul 18, 2011	23.47	23.47	23.30	23.34	14,082	-0.17(-0.72%)
Jul 15, 2011	23.46	23.51	23.38	23.51	25,685	+0.06(+0.24%)
Jul 14, 2011	23.46	23.48	23.42	23.45	16,244	-0.01(-0.06%)
Jul 13, 2011	23.43	23.64	23.36	23.47	30,219	+0.07(+0.31%)
Jul 12, 2011	23.47	23.47	23.37	23.39	17,428	-0.08(-0.35%)
Jul 11, 2011	23.46	23.48	23.44	23.48	11,264	-0.05(-0.19%)
Jul 08, 2011	23.53	23.54	23.47	23.52	26,748	+0.01(+0.06%)
Jul 07, 2011	23.54	23.54	23.48	23.51	28,951	+0.02(+0.09%)
Jul 06, 2011	23.54	23.54	23.47	23.49	59,939	-0.01(-0.03%)
Jul 05, 2011	23.86	25.18	23.48	23.49	41,622	-0.03(-0.12%)
Jul 01, 2011	23.68	23.68	23.44	23.52	49,202	-0.02(-0.09%)
Jun 30, 2011	23.50	23.55	23.43	23.54	41,406	+0.14(+0.61%)
Jun 29, 2011	23.41	23.47	23.39	23.40	15,779	-0.04(-0.15%)
Jun 28, 2011	23.31	23.44	23.31	23.44	21,840	+0.09(+0.37%)
Jun 27, 2011	23.45	23.45	23.31	23.35	37,219	-0.01(-0.02%)
Jun 24, 2011	23.39	23.39	23.28	23.35	225,555	-0.02(-0.07%)
Jun 23, 2011	23.48	23.48	23.29	23.37	9,113	-0.04(-0.15%)
Jun 22, 2011	23.39	23.42	23.35	23.40	10,206	+0.02(+0.09%)
Jun 21, 2011	23.34	23.38	23.29	23.38	26,851	+0.13(+0.55%)
Jun 20, 2011	23.20	23.26	23.20	23.26	76,042	+0.03(+0.13%)
Jun 17, 2011	23.24	24.17	22.47	23.22	29,037	-0.27(-1.13%)
Jun 16, 2011	23.72	23.72	23.49	23.49	29,704	-0.19(-0.79%)
Jun 15, 2011	23.77	23.77	23.68	23.68	33,150	-0.11(-0.48%)
Jun 14, 2011	23.74	23.80	23.73	23.79	20,847	+0.06(+0.26%)
Jun 13, 2011	23.72	23.74	23.70	23.73	32,582	+0.00(+0.00%)
Jun 10, 2011	23.75	23.75	23.66	23.73	19,940	+0.00(+0.00%)
Jun 09, 2011	23.69	23.75	23.68	23.73	36,745	+0.02(+0.06%)
Jun 08, 2011	23.78	23.81	23.71	23.71	24,802	-0.09(-0.39%)
Jun 07, 2011	23.85	23.87	23.80	23.81	38,184	-0.02(-0.09%)
Jun 06, 2011	23.87	23.87	23.80	23.83	73,833	-0.05(-0.19%)
Jun 03, 2011	23.80	23.88	23.76	23.87	15,174	-0.01(-0.02%)
May 24, 2011	23.86	23.89	23.86	23.88	61,516	-0.01(-0.04%)
May 23, 2011	23.88	23.90	23.86	23.89	19,540	-0.03(-0.11%)
May 20, 2011	23.93	23.93	23.89	23.91	7,904	-0.01(-0.02%)
May 19, 2011	23.96	23.99	23.88	23.92	65,850	-0.02(-0.06%)
May 18, 2011	23.96	23.96	23.89	23.93	29,332	+0.00(+0.00%)
May 17, 2011	23.92	23.97	23.88	23.93	26,978	+0.00(+0.00%)
May 16, 2011	24.00	24.00	23.92	23.93	16,153	-0.02(-0.09%)
May 13, 2011	23.99	23.99	23.95	23.95	26,458	+0.01(+0.02%)
May 12, 2011	23.91	23.95	23.88	23.95	48,834	+0.04(+0.15%)
May 11, 2011	23.87	23.91	23.87	23.91	32,413	+0.04(+0.16%)
May 10, 2011	23.85	23.88	23.84	23.87	34,482	+0.08(+0.34%)
May 09, 2011	23.81	23.82	23.75	23.79	12,300	+0.02(+0.10%)
May 06, 2011	23.82	23.82	23.75	23.77	12,221	+0.04(+0.15%)
May 05, 2011	23.75	23.78	23.72	23.73	17,298	-0.03(-0.11%)
May 04, 2011	23.77	23.77	23.69	23.76	34,600	+0.04(+0.15%)
May 03, 2011	23.68	23.74	23.68	23.72	16,975	+0.03(+0.11%)