SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.64	24.64	24.55	24.59	92,154	-0.01(-0.02%)
Aug 30, 2012	24.54	24.59	24.52	24.59	175,768	+0.04(+0.17%)
Aug 29, 2012	24.53	24.55	24.49	24.55	148,776	+0.07(+0.30%)
Aug 27, 2012	24.46	24.49	24.41	24.47	343,481	+0.01(+0.04%)
Aug 24, 2012	24.42	24.46	24.18	24.46	549,626	+0.05(+0.20%)
Aug 23, 2012	24.37	24.42	24.34	24.42	59,478	+0.04(+0.17%)
Aug 22, 2012	24.30	24.41	24.30	24.37	733,451	+0.01(+0.02%)
Aug 21, 2012	24.39	24.40	24.35	24.37	60,622	-0.02(-0.07%)
Aug 20, 2012	24.45	24.46	24.30	24.38	111,620	-0.03(-0.11%)
Aug 17, 2012	24.41	24.43	24.38	24.41	104,260	+0.02(+0.09%)
Aug 16, 2012	24.48	24.48	24.35	24.39	110,406	-0.04(-0.15%)
Aug 15, 2012	24.46	24.47	24.39	24.43	109,327	-0.01(-0.04%)
Aug 14, 2012	24.48	24.50	24.40	24.44	141,128	+0.02(+0.07%)
Aug 13, 2012	24.46	24.48	24.42	24.42	187,460	+0.03(+0.11%)
Aug 10, 2012	24.50	24.50	24.39	24.39	81,755	-0.10(-0.41%)
Aug 09, 2012	24.48	24.55	24.47	24.50	145,407	+0.02(+0.09%)
Aug 08, 2012	24.44	24.47	24.43	24.47	143,858	+0.04(+0.17%)
Aug 07, 2012	24.48	24.48	24.43	24.43	93,268	-0.02(-0.07%)
Aug 06, 2012	24.39	24.46	24.39	24.45	120,040	+0.12(+0.50%)
Aug 03, 2012	24.42	24.44	24.28	24.33	89,493	+0.00(+0.00%)
Aug 02, 2012	24.35	24.37	24.24	24.33	100,112	-0.01(-0.04%)
Aug 01, 2012	24.40	24.40	24.33	24.34	89,623	-0.01(-0.04%)
Jul 31, 2012	24.23	24.57	24.23	24.35	72,917	+0.02(+0.07%)
Jul 30, 2012	24.35	24.37	24.28	24.33	256,943	+0.00(+0.00%)
Jul 27, 2012	24.31	24.35	24.29	24.33	98,909	+0.06(+0.26%)
Jul 26, 2012	24.27	24.29	24.22	24.27	85,688	+0.05(+0.20%)
Jul 25, 2012	24.33	24.33	24.20	24.22	83,094	-0.03(-0.11%)
Jul 24, 2012	24.36	24.52	24.19	24.25	77,925	-0.07(-0.31%)
Jul 23, 2012	24.30	24.33	24.27	24.32	271,934	-0.04(-0.15%)
Jul 20, 2012	24.34	24.37	24.30	24.36	125,126	-0.01(-0.02%)
Jul 19, 2012	24.40	24.41	24.34	24.36	80,068	-0.01(-0.02%)
Jul 18, 2012	24.34	24.39	24.32	24.37	259,434	+0.05(+0.22%)
Jul 17, 2012	24.33	24.38	24.27	24.31	413,123	-0.02(-0.07%)
Jul 16, 2012	24.44	24.44	24.21	24.33	235,933	+0.06(+0.26%)
Jul 13, 2012	24.23	24.29	24.23	24.27	148,478	+0.07(+0.31%)
Jul 12, 2012	24.17	24.22	24.12	24.19	134,956	+0.00(+0.00%)
Jul 11, 2012	24.21	24.21	24.12	24.19	72,695	+0.01(+0.04%)
Jul 10, 2012	24.26	24.26	24.14	24.18	68,206	-0.01(-0.04%)
Jul 09, 2012	24.19	24.23	24.13	24.19	66,973	+0.03(+0.11%)
Jul 06, 2012	24.13	24.18	24.11	24.17	190,892	+0.02(+0.09%)
Jul 05, 2012	24.12	24.16	24.02	24.14	162,287	-0.01(-0.04%)
Jul 03, 2012	24.13	24.16	24.01	24.16	97,721	+0.04(+0.15%)
Jul 02, 2012	24.13	24.13	23.92	24.12	304,360	+0.09(+0.35%)
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%)