SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.75	25.78	25.75	25.75	21,622	+0.00(+0.00%)
Nov 26, 2014	25.66	25.75	25.75	25.75	33,746	+0.09(+0.36%)
Nov 25, 2014	25.63	25.73	25.61	25.66	23,024	+0.05(+0.20%)
Nov 24, 2014	25.66	25.72	25.59	25.61	53,046	-0.01(-0.04%)
Nov 21, 2014	25.68	25.73	25.60	25.62	53,533	+0.02(+0.07%)
Nov 20, 2014	25.58	25.65	25.58	25.60	28,639	+0.03(+0.11%)
Nov 19, 2014	25.60	25.62	25.57	25.58	44,928	-0.01(-0.04%)
Nov 18, 2014	25.63	25.67	25.59	25.59	30,359	-0.01(-0.04%)
Nov 17, 2014	25.63	25.66	25.58	25.60	88,607	+0.03(+0.11%)
Nov 14, 2014	25.58	25.62	25.52	25.57	40,275	+0.02(+0.07%)
Nov 13, 2014	25.54	25.56	25.50	25.55	26,506	+0.03(+0.11%)
Nov 12, 2014	25.52	25.54	25.48	25.52	27,590	-0.01(-0.05%)
Nov 11, 2014	25.47	25.54	25.47	25.54	18,793	+0.07(+0.29%)
Nov 10, 2014	25.51	25.51	25.46	25.46	56,586	+0.01(+0.02%)
Nov 07, 2014	25.44	25.50	25.41	25.46	56,442	+0.05(+0.18%)
Nov 06, 2014	25.31	25.44	25.31	25.41	40,236	+0.06(+0.25%)
Nov 05, 2014	25.49	25.58	25.35	25.35	101,986	-0.10(-0.38%)
Nov 04, 2014	25.29	25.47	25.15	25.44	260,478	+0.06(+0.25%)
Nov 03, 2014	25.43	25.44	25.29	25.38	49,687	-0.02(-0.06%)
Oct 31, 2014	25.32	25.48	25.32	25.40	56,826	+0.07(+0.29%)
Oct 30, 2014	25.34	25.38	25.27	25.32	42,315	+0.00(+0.00%)
Oct 29, 2014	25.31	25.33	25.28	25.32	70,405	+0.02(+0.06%)
Oct 28, 2014	25.31	25.35	25.28	25.31	26,950	+0.03(+0.12%)
Oct 27, 2014	25.25	25.32	25.25	25.28	61,561	+0.02(+0.09%)
Oct 24, 2014	25.26	25.29	25.19	25.25	46,831	+0.04(+0.16%)
Oct 23, 2014	25.25	25.44	25.21	25.21	83,780	-0.02(-0.09%)
Oct 22, 2014	25.25	25.54	25.20	25.24	27,357	+0.01(+0.02%)
Oct 21, 2014	25.25	25.25	25.16	25.23	30,208	+0.07(+0.28%)
Oct 20, 2014	25.10	25.21	25.10	25.16	22,478	+0.01(+0.04%)
Oct 17, 2014	25.23	25.23	25.13	25.15	29,829	+0.01(+0.05%)
Oct 16, 2014	24.96	25.15	24.96	25.14	39,347	+0.09(+0.37%)
Oct 15, 2014	25.01	25.09	24.94	25.05	46,519	+0.01(+0.02%)
Oct 14, 2014	25.00	25.12	24.95	25.04	73,113	+0.04(+0.16%)
Oct 13, 2014	25.00	25.05	25.00	25.00	29,730	-0.01(-0.05%)
Oct 10, 2014	25.01	25.03	24.95	25.01	44,317	-0.05(-0.18%)
Oct 09, 2014	25.03	25.14	25.01	25.06	36,206	-0.01(-0.02%)
Oct 08, 2014	24.95	25.06	24.85	25.06	29,361	+0.10(+0.41%)
Oct 07, 2014	24.91	25.03	24.91	24.96	33,708	-0.05(-0.18%)
Oct 06, 2014	24.99	25.04	24.96	25.01	20,639	+0.06(+0.23%)
Oct 03, 2014	25.02	25.02	24.94	24.95	29,430	-0.03(-0.11%)
Oct 02, 2014	24.93	25.06	24.91	24.98	43,425	+0.05(+0.18%)
Oct 01, 2014	25.01	25.06	24.92	24.93	62,012	-0.08(-0.32%)
Sep 30, 2014	24.98	25.02	24.83	25.01	68,354	+0.06(+0.25%)
Sep 29, 2014	24.85	24.95	24.85	24.95	96,210	+0.06(+0.23%)
Sep 26, 2014	24.91	24.91	24.79	24.89	15,608	+0.03(+0.14%)
Sep 25, 2014	24.83	24.86	24.76	24.86	32,099	+0.05(+0.21%)
Sep 24, 2014	24.82	24.90	24.80	24.81	50,717	-0.02(-0.07%)
Sep 23, 2014	24.88	24.90	24.80	24.82	83,227	+0.00(+0.00%)
Sep 22, 2014	25.21	25.21	24.82	24.82	41,433	-0.09(-0.37%)
Sep 19, 2014	25.05	25.05	24.84	24.91	13,416	+0.00(+0.02%)
Sep 18, 2014	24.81	24.94	24.81	24.91	30,984	+0.04(+0.16%)
Sep 17, 2014	24.84	24.90	24.77	24.87	50,952	+0.07(+0.28%)
Sep 16, 2014	24.75	24.84	24.75	24.80	105,058	+0.02(+0.09%)
Sep 15, 2014	24.77	24.79	24.75	24.78	32,579	+0.05(+0.20%)
Sep 12, 2014	24.83	24.83	24.67	24.73	52,170	-0.08(-0.34%)
Sep 11, 2014	24.80	24.88	24.79	24.81	23,534	-0.03(-0.11%)
Sep 10, 2014	24.79	24.84	24.77	24.84	24,731	+0.06(+0.23%)
Sep 09, 2014	24.86	24.88	24.79	24.79	91,631	-0.03(-0.14%)
Sep 08, 2014	24.92	24.95	24.81	24.82	25,067	-0.06(-0.23%)
Sep 05, 2014	24.85	24.94	24.82	24.88	16,378	+0.01(+0.06%)
Sep 04, 2014	25.05	25.05	24.86	24.86	35,365	-0.21(-0.85%)
Sep 03, 2014	25.09	25.15	25.03	25.08	33,538	-0.03(-0.11%)

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.