SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.66	26.69	26.58	26.58	92,478	-0.11(-0.40%)
May 28, 2015	26.73	26.73	26.64	26.69	19,869	-0.02(-0.07%)
May 27, 2015	26.69	26.71	26.66	26.70	86,665	+0.04(+0.13%)
May 26, 2015	26.64	26.67	26.64	26.67	25,028	+0.00(+0.00%)
May 22, 2015	26.68	26.67	26.67	26.67	20,281	+0.04(+0.16%)
May 21, 2015	26.64	26.72	26.58	26.63	43,753	+0.07(+0.27%)
May 20, 2015	26.54	26.63	26.52	26.55	22,445	+0.00(+0.00%)
May 19, 2015	26.60	26.61	26.51	26.55	23,929	-0.01(-0.02%)
May 18, 2015	26.53	26.59	26.46	26.56	212,250	-0.01(-0.02%)
May 15, 2015	26.60	26.68	26.55	26.57	57,471	-0.06(-0.22%)
May 14, 2015	26.55	26.64	26.46	26.63	68,960	+0.13(+0.47%)
May 13, 2015	26.37	26.50	26.34	26.50	74,588	+0.18(+0.70%)
May 12, 2015	26.18	26.39	26.07	26.32	84,825	+0.04(+0.16%)
May 11, 2015	26.49	26.53	26.20	26.27	36,876	-0.16(-0.59%)
May 08, 2015	26.28	26.55	26.26	26.43	58,824	+0.21(+0.80%)
May 07, 2015	26.09	26.35	26.08	26.22	124,844	-0.02(-0.09%)
May 06, 2015	26.49	26.61	26.09	26.24	70,178	-0.29(-1.08%)
May 05, 2015	26.58	26.69	26.48	26.53	94,582	-0.08(-0.31%)
May 04, 2015	26.57	26.69	26.57	26.61	123,888	+0.02(+0.09%)
May 01, 2015	26.63	26.73	26.58	26.59	27,222	-0.08(-0.31%)
Apr 30, 2015	26.67	26.70	26.61	26.67	39,993	-0.11(-0.42%)
Apr 29, 2015	26.75	26.82	26.69	26.79	45,991	+0.02(+0.09%)
Apr 28, 2015	26.78	26.82	26.76	26.76	36,951	-0.04(-0.13%)
Apr 27, 2015	26.78	26.82	26.77	26.80	43,190	-0.01(-0.02%)
Apr 24, 2015	26.81	26.85	26.76	26.80	31,723	-0.02(-0.09%)
Apr 23, 2015	26.78	26.85	26.71	26.83	67,252	+0.02(+0.09%)
Apr 22, 2015	26.80	26.81	26.77	26.80	30,424	+0.04(+0.16%)
Apr 21, 2015	26.80	26.80	26.69	26.76	83,563	+0.01(+0.04%)
Apr 20, 2015	26.88	26.88	26.69	26.75	49,633	-0.05(-0.20%)
Apr 17, 2015	26.76	26.90	26.75	26.80	55,118	+0.00(+0.00%)
Apr 16, 2015	26.86	26.95	26.80	26.80	192,322	-0.13(-0.49%)
Apr 15, 2015	26.82	26.94	26.80	26.94	59,823	+0.12(+0.44%)
Apr 14, 2015	26.74	26.84	26.74	26.82	47,407	+0.00(+0.00%)
Apr 13, 2015	26.84	26.84	26.76	26.82	42,980	-0.03(-0.11%)
Apr 10, 2015	26.80	26.85	26.78	26.85	330,051	+0.03(+0.11%)
Apr 09, 2015	26.83	26.86	26.76	26.82	65,188	+0.01(+0.04%)
Apr 08, 2015	26.77	26.80	26.76	26.80	33,837	+0.04(+0.13%)
Apr 07, 2015	26.73	26.77	26.71	26.77	39,366	+0.03(+0.11%)
Apr 06, 2015	26.79	26.79	26.73	26.74	23,307	-0.03(-0.11%)
Apr 02, 2015	26.70	26.77	26.77	26.77	223,938	+0.01(+0.02%)
Apr 01, 2015	26.84	26.84	26.72	26.76	65,822	-0.07(-0.27%)
Mar 31, 2015	26.74	26.83	26.72	26.83	37,052	+0.03(+0.11%)
Mar 30, 2015	26.79	26.80	26.74	26.80	29,671	+0.05(+0.20%)
Mar 27, 2015	26.76	26.77	26.68	26.75	30,072	+0.03(+0.12%)
Mar 26, 2015	26.70	26.73	26.64	26.72	75,896	+0.00(+0.01%)
Mar 25, 2015	26.77	26.78	26.70	26.72	41,452	-0.01(-0.04%)
Mar 24, 2015	26.66	26.75	26.65	26.73	77,334	+0.02(+0.07%)
Mar 23, 2015	26.61	26.74	26.61	26.71	41,271	+0.00(+0.00%)
Mar 20, 2015	26.64	26.72	26.58	26.71	57,585	+0.13(+0.49%)
Mar 19, 2015	26.64	26.64	26.50	26.58	34,479	-0.01(-0.02%)
Mar 18, 2015	26.42	26.60	26.42	26.59	40,803	+0.10(+0.37%)
Mar 17, 2015	26.56	26.56	26.43	26.49	84,447	-0.02(-0.09%)
Mar 16, 2015	26.55	26.68	26.48	26.51	50,819	+0.02(+0.09%)
Mar 13, 2015	26.53	26.53	26.45	26.49	48,105	-0.01(-0.02%)
Mar 12, 2015	26.52	26.72	26.47	26.49	53,405	+0.00(+0.00%)
Mar 11, 2015	26.49	26.56	26.40	26.49	33,251	+0.05(+0.18%)
Mar 10, 2015	26.30	26.48	26.30	26.45	35,867	+0.06(+0.22%)
Mar 09, 2015	26.39	26.42	26.28	26.39	33,788	-0.01(-0.05%)
Mar 06, 2015	26.65	26.67	26.39	26.40	95,546	-0.28(-1.03%)
Mar 05, 2015	26.65	26.71	26.65	26.67	29,738	-0.01(-0.03%)
Mar 04, 2015	26.68	26.65	26.58	26.68	60,403	+0.04(+0.13%)
Mar 03, 2015	26.60	26.66	26.60	26.65	17,127	+0.05(+0.18%)