SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	26.89	26.92	26.82	26.85	253,387	+0.05(+0.18%)
Sep 29, 2015	26.92	27.16	26.77	26.80	180,555	-0.10(-0.36%)
Sep 28, 2015	27.03	27.11	26.81	26.90	385,058	-0.06(-0.23%)
Sep 25, 2015	26.77	26.96	26.77	26.96	41,361	+0.06(+0.21%)
Sep 24, 2015	26.77	26.91	26.77	26.90	291,200	+0.04(+0.14%)
Sep 23, 2015	26.90	26.92	26.78	26.87	207,896	+0.01(+0.02%)
Sep 22, 2015	26.82	26.86	26.73	26.86	295,141	+0.01(+0.03%)
Sep 21, 2015	26.87	26.87	26.76	26.85	164,758	+0.09(+0.32%)
Sep 18, 2015	26.65	26.81	26.61	26.77	368,823	+0.02(+0.06%)
Sep 17, 2015	26.69	26.78	26.63	26.75	159,727	+0.07(+0.25%)
Sep 16, 2015	26.70	26.82	26.62	26.69	357,577	+0.00(+0.00%)
Sep 15, 2015	26.69	26.82	26.61	26.69	326,406	-0.07(-0.27%)
Sep 14, 2015	26.69	26.79	26.69	26.76	265,835	+0.05(+0.18%)
Sep 11, 2015	26.78	26.80	26.66	26.71	291,044	+0.00(+0.00%)
Sep 10, 2015	26.72	26.80	26.70	26.71	238,564	-0.05(-0.20%)
Sep 09, 2015	26.83	26.83	26.71	26.77	123,013	-0.02(-0.07%)
Sep 08, 2015	26.83	26.83	26.68	26.78	214,346	+0.05(+0.20%)
Sep 04, 2015	26.78	26.73	26.73	26.73	10,746	-0.08(-0.29%)
Sep 03, 2015	26.83	26.83	26.64	26.81	165,450	+0.07(+0.25%)
Sep 02, 2015	26.70	26.85	26.64	26.74	311,862	+0.02(+0.07%)
Sep 01, 2015	26.55	26.80	26.55	26.72	265,528	-0.02(-0.09%)
Aug 31, 2015	26.76	26.87	26.61	26.75	235,803	+0.04(+0.16%)
Aug 28, 2015	26.61	26.82	26.59	26.70	232,418	-0.03(-0.11%)
Aug 27, 2015	26.61	26.78	26.52	26.73	167,350	+0.26(+0.98%)
Aug 26, 2015	26.51	26.54	26.34	26.47	195,527	+0.11(+0.44%)
Aug 25, 2015	26.44	26.67	26.17	26.36	375,863	+0.21(+0.79%)
Aug 24, 2015	26.43	26.55	18.91	26.15	438,977	-0.60(-2.24%)
Aug 21, 2015	26.75	26.93	26.75	26.75	33,574	-0.09(-0.34%)
Aug 20, 2015	26.82	26.96	26.76	26.84	123,426	+0.02(+0.09%)
Aug 19, 2015	26.78	26.84	26.78	26.82	121,425	+0.01(+0.02%)
Aug 18, 2015	26.83	26.98	26.81	26.81	35,222	-0.07(-0.25%)
Aug 17, 2015	26.89	26.89	26.82	26.88	62,746	+0.02(+0.09%)
Aug 14, 2015	26.87	26.89	26.79	26.86	16,598	+0.04(+0.14%)
Aug 13, 2015	26.92	26.92	26.80	26.82	64,616	-0.08(-0.29%)
Aug 12, 2015	26.91	26.91	26.80	26.90	59,268	+0.02(+0.07%)
Aug 11, 2015	26.78	26.89	26.78	26.88	151,839	+0.02(+0.07%)
Aug 10, 2015	26.84	26.90	26.77	26.86	188,426	+0.07(+0.27%)
Aug 07, 2015	26.83	26.85	26.63	26.79	212,233	-0.04(-0.14%)
Aug 06, 2015	26.83	26.83	26.72	26.83	152,920	+0.04(+0.15%)
Aug 05, 2015	26.75	26.80	26.73	26.78	201,578	+0.03(+0.09%)
Aug 04, 2015	26.82	26.84	26.69	26.76	175,395	-0.02(-0.09%)
Aug 03, 2015	26.72	26.81	26.72	26.78	88,644	+0.07(+0.25%)
Jul 31, 2015	26.73	26.81	26.67	26.72	126,612	-0.01(-0.05%)
Jul 30, 2015	26.73	26.75	26.65	26.73	223,239	+0.01(+0.05%)
Jul 29, 2015	26.67	26.73	26.64	26.72	189,340	+0.01(+0.05%)
Jul 28, 2015	26.66	26.75	26.62	26.70	160,915	+0.02(+0.09%)
Jul 27, 2015	26.67	26.71	26.62	26.68	122,409	-0.04(-0.14%)
Jul 24, 2015	26.57	26.72	26.57	26.72	113,913	+0.02(+0.09%)
Jul 23, 2015	26.64	26.70	26.60	26.69	326,414	+0.02(+0.07%)
Jul 22, 2015	26.71	26.77	26.60	26.67	88,208	-0.07(-0.27%)
Jul 21, 2015	26.82	26.83	26.66	26.75	354,055	+0.03(+0.11%)
Jul 20, 2015	26.72	26.81	26.70	26.72	223,344	-0.05(-0.18%)
Jul 17, 2015	26.73	26.77	26.64	26.77	189,628	+0.08(+0.32%)
Jul 16, 2015	26.60	26.72	26.56	26.68	94,386	+0.14(+0.52%)
Jul 15, 2015	26.49	26.58	26.49	26.54	79,869	+0.07(+0.27%)
Jul 14, 2015	26.38	26.53	26.38	26.47	145,401	+0.02(+0.09%)
Jul 13, 2015	26.44	26.51	26.37	26.44	186,134	+0.09(+0.34%)
Jul 10, 2015	26.43	26.46	26.33	26.35	180,273	-0.03(-0.11%)
Jul 09, 2015	26.41	26.45	26.32	26.38	168,433	+0.11(+0.44%)
Jul 08, 2015	26.35	26.49	26.20	26.27	230,903	-0.11(-0.41%)
Jul 07, 2015	26.34	26.40	26.21	26.38	147,815	+0.07(+0.25%)
Jul 06, 2015	26.28	26.43	26.20	26.31	149,104	-0.07(-0.28%)
Jul 02, 2015	26.41	26.38	26.38	26.38	144,164	+0.06(+0.23%)