SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	25.77	25.88	25.62	25.76	244,878	+0.04(+0.16%)
Aug 28, 2015	25.62	25.83	25.61	25.72	241,362	-0.03(-0.11%)
Aug 27, 2015	25.62	25.78	25.54	25.74	173,790	+0.25(+0.98%)
Aug 26, 2015	25.52	25.56	25.37	25.49	203,051	+0.11(+0.44%)
Aug 25, 2015	25.46	25.69	25.20	25.38	390,328	+0.20(+0.79%)
Aug 24, 2015	25.45	25.57	18.21	25.18	455,870	-0.58(-2.24%)
Aug 21, 2015	25.76	25.94	25.76	25.76	34,866	-0.09(-0.34%)
Aug 20, 2015	25.83	25.97	25.76	25.85	128,176	+0.02(+0.09%)
Aug 19, 2015	25.79	25.84	25.79	25.83	126,098	+0.01(+0.02%)
Aug 18, 2015	25.83	25.98	25.81	25.82	36,578	-0.06(-0.25%)
Aug 17, 2015	25.90	25.90	25.83	25.88	65,161	+0.02(+0.09%)
Aug 14, 2015	25.87	25.90	25.79	25.86	17,237	+0.04(+0.14%)
Aug 13, 2015	25.92	25.92	25.80	25.83	67,103	-0.08(-0.29%)
Aug 12, 2015	25.91	25.91	25.80	25.90	61,548	+0.02(+0.07%)
Aug 11, 2015	25.79	25.89	25.79	25.88	157,682	+0.02(+0.07%)
Aug 10, 2015	25.85	25.91	25.77	25.87	195,677	+0.07(+0.27%)
Aug 07, 2015	25.83	25.85	25.65	25.80	220,400	-0.04(-0.14%)
Aug 06, 2015	25.83	25.83	25.73	25.83	158,805	+0.04(+0.15%)
Aug 05, 2015	25.76	25.81	25.74	25.79	209,335	+0.02(+0.10%)
Aug 04, 2015	25.83	25.85	25.70	25.77	182,145	-0.02(-0.09%)
Aug 03, 2015	25.73	25.82	25.73	25.79	92,056	+0.06(+0.25%)
Jul 31, 2015	25.74	25.82	25.69	25.73	131,484	-0.01(-0.05%)
Jul 30, 2015	25.74	25.76	25.66	25.74	231,830	+0.01(+0.05%)
Jul 29, 2015	25.69	25.74	25.65	25.73	196,627	+0.01(+0.05%)
Jul 28, 2015	25.67	25.75	25.63	25.72	167,108	+0.02(+0.09%)
Jul 27, 2015	25.68	25.72	25.63	25.69	127,120	-0.03(-0.14%)
Jul 24, 2015	25.59	25.73	25.59	25.73	118,297	+0.02(+0.09%)
Jul 23, 2015	25.65	25.71	25.62	25.70	338,976	+0.02(+0.07%)
Jul 22, 2015	25.72	25.77	25.61	25.69	91,603	-0.07(-0.27%)
Jul 21, 2015	25.83	25.83	25.67	25.76	367,681	+0.03(+0.11%)
Jul 20, 2015	25.73	25.82	25.71	25.73	231,940	-0.05(-0.18%)
Jul 17, 2015	25.74	25.77	25.65	25.77	196,925	+0.08(+0.32%)
Jul 16, 2015	25.62	25.73	25.57	25.69	98,019	+0.13(+0.52%)
Jul 15, 2015	25.51	25.60	25.51	25.56	82,943	+0.07(+0.27%)
Jul 14, 2015	25.41	25.55	25.41	25.49	150,997	+0.02(+0.09%)
Jul 13, 2015	25.46	25.53	25.39	25.46	193,298	+0.09(+0.34%)
Jul 10, 2015	25.45	25.48	25.35	25.38	187,211	-0.03(-0.11%)
Jul 09, 2015	25.43	25.47	25.34	25.41	174,915	+0.11(+0.44%)
Jul 08, 2015	25.37	25.51	25.23	25.30	239,789	-0.10(-0.41%)
Jul 07, 2015	25.36	25.42	25.24	25.40	153,503	+0.06(+0.25%)
Jul 06, 2015	25.31	25.45	25.23	25.34	154,843	-0.07(-0.28%)
Jul 02, 2015	25.44	25.41	25.41	25.41	149,712	+0.06(+0.23%)
Jul 01, 2015	25.30	25.39	25.21	25.35	179,803	+0.08(+0.30%)
Jun 30, 2015	25.30	25.66	25.16	25.27	103,453	+0.03(+0.14%)
Jun 29, 2015	25.14	25.45	25.13	25.24	175,035	-0.17(-0.66%)
Jun 26, 2015	25.41	25.41	25.28	25.41	95,000	-0.01(-0.05%)
Jun 25, 2015	25.41	25.42	25.28	25.42	36,396	-0.02(-0.06%)
Jun 24, 2015	25.28	25.45	25.28	25.43	55,062	+0.14(+0.57%)
Jun 23, 2015	25.28	25.37	25.27	25.29	164,938	-0.01(-0.02%)
Jun 22, 2015	25.36	25.42	25.28	25.30	108,759	-0.08(-0.32%)
Jun 19, 2015	25.39	25.42	25.30	25.38	97,066	+0.07(+0.26%)
Jun 18, 2015	25.48	25.52	25.31	25.31	144,444	-0.11(-0.42%)
Jun 17, 2015	25.48	25.48	25.38	25.42	106,992	-0.07(-0.26%)
Jun 16, 2015	25.55	25.55	25.40	25.48	66,472	-0.02(-0.09%)
Jun 15, 2015	25.31	25.52	25.31	25.51	84,450	+0.14(+0.54%)
Jun 12, 2015	25.33	25.48	25.33	25.37	112,598	-0.01(-0.02%)
Jun 11, 2015	25.44	25.45	25.44	25.37	48,379	+0.05(+0.20%)
Jun 10, 2015	25.29	25.45	25.28	25.32	109,611	-0.07(-0.27%)
Jun 09, 2015	25.41	25.43	25.31	25.39	116,309	-0.06(-0.25%)
Jun 08, 2015	25.59	25.59	25.43	25.46	107,567	-0.05(-0.20%)
Jun 05, 2015	25.43	25.57	25.43	25.51	34,579	-0.01(-0.05%)
Jun 04, 2015	25.45	25.56	25.45	25.52	30,580	-0.02(-0.06%)
Jun 03, 2015	25.54	25.56	25.49	25.53	27,576	-0.01(-0.03%)
Jun 02, 2015	25.52	25.58	25.47	25.54	46,301	-0.02(-0.07%)