SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.63	24.63	24.55	24.58	92,170	-0.01(-0.02%)
Aug 30, 2012	24.53	24.59	24.52	24.59	175,798	+0.04(+0.17%)
Aug 29, 2012	24.53	24.55	24.49	24.54	148,802	+0.07(+0.30%)
Aug 27, 2012	24.46	24.49	24.40	24.47	343,541	+0.01(+0.04%)
Aug 24, 2012	24.41	24.46	24.17	24.46	549,723	+0.05(+0.20%)
Aug 23, 2012	24.36	24.42	24.33	24.41	59,488	+0.04(+0.17%)
Aug 22, 2012	24.30	24.40	24.30	24.37	733,579	+0.01(+0.02%)
Aug 21, 2012	24.38	24.40	24.34	24.36	60,633	-0.02(-0.07%)
Aug 20, 2012	24.44	24.45	24.29	24.38	111,640	-0.03(-0.11%)
Aug 17, 2012	24.41	24.42	24.37	24.41	104,278	+0.02(+0.09%)
Aug 16, 2012	24.48	24.48	24.34	24.38	110,425	-0.04(-0.15%)
Aug 15, 2012	24.45	24.46	24.38	24.42	109,346	-0.01(-0.04%)
Aug 14, 2012	24.48	24.49	24.40	24.43	141,152	+0.02(+0.07%)
Aug 13, 2012	24.45	24.48	24.41	24.42	187,493	+0.03(+0.11%)
Aug 10, 2012	24.49	24.49	24.39	24.39	81,769	-0.10(-0.41%)
Aug 09, 2012	24.48	24.55	24.47	24.49	145,433	+0.02(+0.09%)
Aug 08, 2012	24.44	24.47	24.42	24.47	143,883	+0.04(+0.17%)
Aug 07, 2012	24.48	24.48	24.43	24.43	93,285	-0.02(-0.07%)
Aug 06, 2012	24.38	24.45	24.38	24.44	120,061	+0.12(+0.50%)
Aug 03, 2012	24.42	24.43	24.28	24.32	89,509	+0.00(+0.00%)
Aug 02, 2012	24.34	24.37	24.24	24.32	100,130	-0.01(-0.04%)
Aug 01, 2012	24.40	24.40	24.32	24.33	89,639	-0.01(-0.04%)
Jul 31, 2012	24.23	24.57	24.23	24.34	72,930	+0.02(+0.07%)
Jul 30, 2012	24.34	24.37	24.28	24.33	256,988	+0.00(+0.00%)
Jul 27, 2012	24.31	24.35	24.28	24.33	98,927	+0.06(+0.26%)
Jul 26, 2012	24.26	24.29	24.21	24.26	85,703	+0.05(+0.20%)
Jul 25, 2012	24.33	24.33	24.19	24.21	83,108	-0.03(-0.11%)
Jul 24, 2012	24.35	24.51	24.19	24.24	77,939	-0.07(-0.31%)
Jul 23, 2012	24.30	24.32	24.27	24.32	271,982	-0.04(-0.15%)
Jul 20, 2012	24.33	24.36	24.29	24.35	125,147	-0.01(-0.02%)
Jul 19, 2012	24.40	24.40	24.33	24.36	80,082	-0.01(-0.02%)
Jul 18, 2012	24.34	24.38	24.32	24.36	259,480	+0.05(+0.22%)
Jul 17, 2012	24.32	24.38	24.27	24.31	413,195	-0.02(-0.07%)
Jul 16, 2012	24.43	24.43	24.21	24.33	235,974	+0.06(+0.26%)
Jul 13, 2012	24.23	24.28	24.23	24.26	148,504	+0.07(+0.31%)
Jul 12, 2012	24.17	24.22	24.12	24.19	134,979	+0.00(+0.00%)
Jul 11, 2012	24.21	24.21	24.11	24.19	72,708	+0.01(+0.04%)
Jul 10, 2012	24.26	24.26	24.13	24.18	68,218	-0.01(-0.04%)
Jul 09, 2012	24.19	24.23	24.13	24.19	66,985	+0.03(+0.11%)
Jul 06, 2012	24.13	24.18	24.11	24.16	190,926	+0.02(+0.09%)
Jul 05, 2012	24.11	24.15	24.01	24.14	162,315	-0.01(-0.04%)
Jul 03, 2012	24.12	24.15	24.01	24.15	97,738	+0.04(+0.15%)
Jul 02, 2012	24.12	24.12	23.91	24.11	304,413	+0.09(+0.35%)
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%)