SPDR ICE Preferred Securities ETF (NY: PSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.71	24.80	24.70	24.80	54,806	+0.03(+0.11%)
May 29, 2014	24.74	24.78	24.68	24.78	45,108	+0.10(+0.39%)
May 28, 2014	24.66	24.69	24.63	24.68	26,634	+0.04(+0.16%)
May 27, 2014	24.61	24.64	24.56	24.64	26,572	+0.04(+0.16%)
May 23, 2014	24.61	24.60	24.60	24.60	44,735	-0.05(-0.18%)
May 22, 2014	24.64	24.74	24.64	24.65	35,084	-0.03(-0.12%)
May 21, 2014	24.70	24.70	24.63	24.67	37,331	+0.01(+0.02%)
May 20, 2014	24.67	24.67	24.63	24.67	35,339	+0.01(+0.05%)
May 19, 2014	24.62	24.66	24.60	24.66	28,743	+0.04(+0.16%)
May 16, 2014	24.59	24.62	24.55	24.62	47,619	+0.02(+0.08%)
May 15, 2014	24.59	24.60	24.56	24.60	48,940	+0.01(+0.05%)
May 14, 2014	24.56	24.59	24.53	24.58	48,020	+0.02(+0.09%)
May 13, 2014	24.51	24.57	24.49	24.56	25,355	+0.05(+0.21%)
May 12, 2014	24.54	24.58	24.51	24.51	54,937	-0.03(-0.11%)
May 09, 2014	24.57	24.57	24.50	24.54	48,887	-0.01(-0.02%)
May 08, 2014	24.49	24.56	24.49	24.54	71,153	+0.00(+0.00%)
May 07, 2014	24.54	24.56	24.49	24.54	44,981	+0.04(+0.16%)
May 06, 2014	24.53	24.53	24.49	24.51	34,690	-0.00(-0.01%)
May 05, 2014	24.45	24.54	24.42	24.51	73,028	+0.02(+0.06%)
May 02, 2014	24.52	24.52	24.45	24.49	21,755	-0.02(-0.09%)
May 01, 2014	24.49	24.52	24.44	24.52	40,351	+0.06(+0.25%)
Apr 30, 2014	24.35	24.45	24.27	24.45	35,759	+0.04(+0.17%)
Apr 29, 2014	24.32	24.41	24.32	24.41	58,674	+0.10(+0.41%)
Apr 28, 2014	24.27	24.32	24.25	24.31	90,515	+0.07(+0.28%)
Apr 25, 2014	24.17	24.25	24.16	24.25	42,809	+0.07(+0.30%)
Apr 24, 2014	24.15	24.18	24.12	24.17	29,935	-0.02(-0.09%)
Apr 23, 2014	24.16	24.23	24.15	24.19	38,872	+0.06(+0.26%)
Apr 22, 2014	24.06	24.14	24.05	24.13	22,275	+0.05(+0.21%)
Apr 21, 2014	24.13	24.15	24.06	24.08	44,142	-0.03(-0.14%)
Apr 17, 2014	24.09	24.11	24.11	24.11	31,120	+0.01(+0.05%)
Apr 16, 2014	24.19	24.19	24.10	24.10	841,576	-0.06(-0.26%)
Apr 15, 2014	24.12	24.17	24.09	24.17	22,763	+0.06(+0.23%)
Apr 14, 2014	24.12	24.12	24.08	24.11	28,841	+0.02(+0.09%)
Apr 11, 2014	24.10	24.10	24.03	24.09	29,085	+0.05(+0.19%)
Apr 10, 2014	24.01	24.09	24.01	24.04	34,421	+0.03(+0.12%)
Apr 09, 2014	24.02	24.06	24.01	24.01	66,613	-0.02(-0.07%)
Apr 08, 2014	24.09	24.10	23.98	24.03	36,276	+0.00(+0.00%)
Apr 07, 2014	24.04	24.04	23.97	24.03	23,463	-0.01(-0.02%)
Apr 04, 2014	23.99	24.06	23.99	24.04	22,220	+0.05(+0.19%)
Apr 03, 2014	24.01	24.07	23.99	23.99	33,756	-0.05(-0.19%)
Apr 02, 2014	24.11	24.11	24.04	24.04	300,916	-0.04(-0.16%)
Apr 01, 2014	24.00	24.08	23.97	24.08	47,483	+0.08(+0.35%)
Mar 31, 2014	23.97	24.02	23.94	23.99	41,518	+0.06(+0.24%)
Mar 28, 2014	23.92	23.97	23.91	23.93	27,353	+0.03(+0.14%)
Mar 27, 2014	23.96	23.98	23.90	23.90	50,573	+0.01(+0.02%)
Mar 26, 2014	23.92	23.94	23.89	23.89	61,335	+0.02(+0.07%)
Mar 25, 2014	24.31	24.31	23.84	23.88	55,503	+0.02(+0.10%)
Mar 24, 2014	23.85	23.89	23.79	23.85	137,102	+0.02(+0.07%)
Mar 21, 2014	23.88	23.95	23.79	23.84	120,910	+0.01(+0.05%)
Mar 20, 2014	23.85	23.92	23.77	23.83	168,510	+0.02(+0.09%)
Mar 19, 2014	23.87	23.87	23.75	23.80	206,901	-0.03(-0.12%)
Mar 18, 2014	23.80	23.84	23.75	23.83	124,751	+0.08(+0.33%)
Mar 17, 2014	23.69	23.78	23.69	23.75	75,449	+0.06(+0.24%)
Mar 14, 2014	23.63	23.70	23.59	23.70	38,897	+0.07(+0.28%)
Mar 13, 2014	23.63	23.65	23.61	23.63	63,046	+0.04(+0.19%)
Mar 12, 2014	23.54	23.60	23.50	23.59	65,172	+0.06(+0.26%)
Mar 11, 2014	23.56	23.56	23.48	23.53	53,935	+0.01(+0.02%)
Mar 10, 2014	23.58	23.58	23.48	23.52	26,904	-0.04(-0.17%)
Mar 07, 2014	23.58	23.58	23.49	23.56	46,091	+0.03(+0.12%)
Mar 06, 2014	23.60	23.60	23.51	23.53	90,082	+0.02(+0.10%)
Mar 05, 2014	23.47	23.51	23.44	23.51	241,803	+0.01(+0.02%)
Mar 04, 2014	23.65	23.65	23.47	23.50	38,833	+0.00(+0.00%)