SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	29.04	29.16	29.00	29.00	111,341	-0.05(-0.17%)
Oct 28, 2016	29.20	29.28	29.03	29.05	110,436	-0.20(-0.68%)
Oct 27, 2016	29.35	29.35	29.13	29.25	63,244	-0.11(-0.37%)
Oct 26, 2016	29.38	29.38	29.29	29.35	63,126	-0.03(-0.09%)
Oct 25, 2016	29.34	29.44	29.28	29.38	120,219	+0.08(+0.26%)
Oct 24, 2016	29.34	29.36	29.29	29.30	70,693	+0.05(+0.18%)
Oct 21, 2016	29.09	29.28	29.09	29.25	157,609	+0.10(+0.33%)
Oct 20, 2016	29.14	29.23	29.14	29.16	51,554	-0.03(-0.09%)
Oct 19, 2016	29.25	29.30	29.14	29.18	119,871	-0.01(-0.04%)
Oct 18, 2016	29.12	29.22	29.01	29.19	491,976	+0.17(+0.60%)
Oct 17, 2016	28.99	29.07	28.97	29.02	50,928	+0.02(+0.07%)
Oct 14, 2016	28.85	29.03	28.85	29.00	68,261	+0.11(+0.38%)
Oct 13, 2016	28.83	28.91	28.74	28.89	140,499	+0.03(+0.09%)
Oct 12, 2016	28.90	29.01	28.85	28.87	89,459	-0.14(-0.47%)
Oct 11, 2016	29.04	29.16	28.92	29.00	168,219	-0.12(-0.42%)
Oct 10, 2016	29.21	29.24	29.12	29.12	123,660	-0.14(-0.46%)
Oct 07, 2016	29.22	29.26	29.18	29.26	85,899	+0.01(+0.02%)
Oct 06, 2016	29.19	29.30	29.16	29.25	82,947	-0.01(-0.04%)
Oct 05, 2016	29.25	29.34	29.22	29.26	90,091	-0.03(-0.11%)
Oct 04, 2016	29.39	29.39	29.25	29.30	323,136	-0.06(-0.20%)
Oct 03, 2016	29.30	29.35	29.16	29.35	281,384	+0.05(+0.18%)
Sep 30, 2016	29.29	29.38	29.20	29.30	137,819	+0.06(+0.20%)
Sep 29, 2016	29.51	29.54	29.24	29.25	141,528	-0.26(-0.90%)
Sep 28, 2016	29.43	29.51	29.43	29.51	84,438	+0.03(+0.11%)
Sep 27, 2016	29.45	29.51	29.39	29.48	92,569	-0.01(-0.04%)
Sep 26, 2016	29.47	29.52	29.43	29.49	111,703	-0.01(-0.04%)
Sep 23, 2016	29.44	29.50	29.41	29.50	82,000	+0.00(+0.00%)
Sep 22, 2016	29.36	29.52	29.34	29.50	152,182	+0.14(+0.46%)
Sep 21, 2016	29.25	29.37	29.23	29.37	74,060	+0.18(+0.62%)
Sep 20, 2016	29.25	29.25	29.16	29.19	144,873	+0.01(+0.02%)
Sep 19, 2016	29.15	29.23	29.13	29.18	198,754	+0.04(+0.13%)
Sep 16, 2016	29.25	29.28	29.07	29.14	149,447	-0.05(-0.17%)
Sep 15, 2016	29.14	29.24	29.08	29.19	102,704	+0.05(+0.17%)
Sep 14, 2016	29.08	29.21	28.13	29.14	123,739	+0.09(+0.31%)
Sep 13, 2016	29.09	29.24	29.01	29.05	213,309	-0.15(-0.50%)
Sep 12, 2016	29.17	29.40	29.13	29.20	191,904	+0.02(+0.07%)
Sep 09, 2016	29.52	29.52	29.16	29.18	211,291	-0.34(-1.16%)
Sep 08, 2016	29.52	29.60	29.51	29.52	124,943	-0.01(-0.04%)
Sep 07, 2016	29.52	29.57	29.51	29.54	141,233	+0.02(+0.06%)
Sep 06, 2016	29.56	29.61	29.47	29.52	197,205	-0.04(-0.15%)
Sep 02, 2016	29.52	29.56	29.56	29.56	118,786	+0.01(+0.04%)
Sep 01, 2016	29.51	29.55	29.45	29.55	202,582	-0.02(-0.06%)
Aug 31, 2016	29.50	29.59	29.50	29.57	73,611	+0.01(+0.02%)
Aug 30, 2016	29.47	29.57	29.47	29.56	55,592	+0.07(+0.24%)
Aug 29, 2016	29.53	29.55	29.48	29.49	94,055	-0.01(-0.04%)
Aug 26, 2016	29.44	29.50	29.42	29.50	72,269	+0.03(+0.11%)
Aug 25, 2016	29.50	29.50	29.43	29.47	161,238	+0.01(+0.02%)
Aug 24, 2016	29.51	29.58	29.43	29.47	110,023	-0.01(-0.02%)
Aug 23, 2016	29.43	29.48	29.42	29.47	121,159	+0.04(+0.15%)
Aug 22, 2016	29.39	29.43	29.35	29.43	202,664	+0.08(+0.28%)
Aug 19, 2016	29.42	29.46	29.33	29.35	1,194,363	-0.08(-0.26%)
Aug 18, 2016	29.48	29.48	29.42	29.42	118,352	+0.02(+0.06%)
Aug 17, 2016	29.36	29.52	29.35	29.40	202,938	+0.06(+0.19%)
Aug 16, 2016	29.36	29.51	29.32	29.35	131,002	-0.03(-0.09%)
Aug 15, 2016	29.50	30.07	29.35	29.37	381,911	-0.10(-0.32%)
Aug 12, 2016	29.58	29.63	29.40	29.47	416,883	-0.08(-0.28%)
Aug 11, 2016	29.62	29.68	29.52	29.55	233,335	-0.07(-0.24%)
Aug 10, 2016	29.66	29.80	29.57	29.62	405,709	+0.02(+0.06%)
Aug 09, 2016	29.70	29.75	29.59	29.60	264,380	-0.06(-0.19%)
Aug 08, 2016	29.50	29.66	29.50	29.66	162,470	+0.10(+0.34%)
Aug 05, 2016	29.55	29.55	29.45	29.55	88,611	+0.04(+0.13%)
Aug 04, 2016	29.49	29.53	29.44	29.52	78,677	+0.05(+0.17%)
Aug 03, 2016	29.44	29.47	29.42	29.47	84,821	+0.06(+0.22%)
Aug 02, 2016	29.50	29.50	29.39	29.40	80,518	-0.10(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.