SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	22.27	22.39	22.27	22.31	57,281	-0.01(-0.02%)
Nov 27, 2013	22.31	22.38	22.29	22.32	61,498	+0.02(+0.07%)
Nov 26, 2013	22.24	22.39	22.24	22.30	88,079	+0.04(+0.19%)
Nov 25, 2013	22.40	22.40	22.25	22.26	70,855	-0.09(-0.41%)
Nov 22, 2013	22.12	22.38	22.07	22.35	201,794	+0.21(+0.93%)
Nov 21, 2013	22.05	22.19	22.05	22.14	206,121	+0.07(+0.32%)
Nov 20, 2013	22.11	22.20	22.07	22.07	58,118	-0.04(-0.20%)
Nov 19, 2013	22.16	22.18	22.03	22.12	46,249	-0.03(-0.12%)
Nov 18, 2013	22.13	22.20	22.13	22.14	28,784	+0.01(+0.05%)
Nov 15, 2013	22.14	22.17	22.08	22.13	94,252	+0.02(+0.10%)
Nov 14, 2013	22.06	22.12	22.06	22.11	76,674	+0.05(+0.22%)
Nov 12, 2013	22.10	22.15	22.03	22.06	45,730	-0.05(-0.22%)
Nov 11, 2013	22.11	22.20	22.01	22.11	83,004	-0.02(-0.07%)
Nov 08, 2013	22.24	22.24	22.13	22.13	72,448	-0.11(-0.49%)
Nov 07, 2013	22.21	22.28	22.20	22.24	40,790	+0.03(+0.14%)
Nov 06, 2013	22.18	22.27	22.18	22.20	24,396	+0.02(+0.10%)
Nov 05, 2013	22.27	22.30	22.15	22.18	21,817	-0.08(-0.34%)
Nov 04, 2013	22.24	22.34	22.24	22.26	58,024	-0.03(-0.15%)
Nov 01, 2013	22.26	22.37	22.24	22.29	29,213	-0.09(-0.41%)
Oct 31, 2013	22.26	22.38	22.26	22.38	76,812	+0.08(+0.34%)
Oct 30, 2013	22.32	22.40	22.30	22.31	50,292	-0.05(-0.24%)
Oct 29, 2013	22.30	22.36	22.30	22.36	39,297	+0.05(+0.24%)
Oct 28, 2013	22.32	22.42	22.30	22.31	30,977	-0.02(-0.07%)
Oct 25, 2013	22.33	22.41	22.30	22.32	169,330	+0.02(+0.07%)
Oct 24, 2013	22.50	22.57	22.31	22.31	94,445	-0.19(-0.84%)
Oct 23, 2013	22.45	22.50	22.39	22.50	37,210	+0.11(+0.51%)
Oct 22, 2013	22.20	22.41	22.20	22.38	51,103	+0.13(+0.58%)
Oct 21, 2013	22.20	22.26	22.20	22.25	54,579	+0.05(+0.24%)
Oct 18, 2013	22.07	22.23	22.03	22.20	83,658	+0.14(+0.64%)
Oct 17, 2013	21.77	22.06	21.77	22.06	129,485	+0.18(+0.81%)
Oct 16, 2013	21.85	21.94	21.83	21.88	236,965	+0.03(+0.15%)
Oct 15, 2013	21.88	21.97	21.85	21.85	58,922	-0.13(-0.59%)
Oct 14, 2013	21.94	21.99	21.91	21.98	25,560	+0.02(+0.10%)
Oct 11, 2013	21.90	22.01	21.86	21.96	70,278	+0.02(+0.10%)
Oct 10, 2013	21.91	21.99	21.90	21.93	67,355	+0.02(+0.07%)
Oct 09, 2013	21.89	21.97	21.87	21.92	127,500	+0.01(+0.05%)
Oct 08, 2013	21.92	22.00	21.86	21.91	33,319	-0.06(-0.27%)
Oct 07, 2013	22.00	22.03	21.96	21.97	73,682	-0.06(-0.29%)
Oct 04, 2013	21.99	22.05	21.99	22.03	26,955	+0.04(+0.19%)
Oct 03, 2013	21.98	22.05	21.97	21.99	81,370	-0.04(-0.20%)
Oct 02, 2013	22.00	22.07	22.00	22.03	86,037	+0.01(+0.05%)
Oct 01, 2013	22.07	22.10	22.02	22.02	50,688	+0.00(+0.00%)
Sep 27, 2013	22.12	22.16	21.98	22.02	54,214	-0.08(-0.37%)
Sep 26, 2013	22.03	22.12	21.97	22.10	129,347	+0.07(+0.32%)
Sep 25, 2013	21.95	22.06	21.95	22.03	59,571	+0.04(+0.20%)
Sep 24, 2013	21.45	22.07	21.45	21.99	73,964	+0.02(+0.10%)
Sep 23, 2013	22.00	22.05	21.97	21.97	98,108	-0.04(-0.20%)
Sep 20, 2013	22.07	22.32	21.99	22.01	197,223	-0.05(-0.22%)
Sep 19, 2013	22.22	22.22	22.06	22.06	90,795	-0.12(-0.53%)
Sep 18, 2013	21.89	22.21	21.89	22.18	93,305	+0.27(+1.24%)
Sep 17, 2013	21.87	21.98	21.87	21.90	48,711	+0.01(+0.05%)
Sep 16, 2013	22.01	22.04	21.89	21.89	51,586	-0.03(-0.12%)
Sep 13, 2013	21.91	21.96	21.87	21.92	94,111	+0.02(+0.07%)
Sep 12, 2013	21.98	22.04	21.90	21.90	29,450	-0.15(-0.70%)
Sep 11, 2013	21.91	22.06	21.91	22.06	503,896	+0.05(+0.24%)
Sep 10, 2013	21.91	22.06	21.91	22.01	152,299	+0.05(+0.24%)
Sep 09, 2013	21.95	22.22	21.93	21.95	193,730	+0.01(+0.02%)
Sep 06, 2013	21.92	22.02	21.92	21.95	82,003	+0.02(+0.07%)
Sep 05, 2013	22.07	22.12	21.93	21.93	72,866	-0.15(-0.67%)
Sep 04, 2013	22.04	22.17	22.04	22.08	52,643	+0.00(+0.00%)

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.