SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	27.71	27.80	27.60	27.63	183,022	-0.18(-0.65%)
Nov 29, 2016	27.82	27.89	27.77	27.81	77,018	-0.03(-0.12%)
Nov 28, 2016	27.89	28.04	27.82	27.84	169,895	-0.05(-0.20%)
Nov 25, 2016	27.86	27.90	27.76	27.90	69,584	+0.06(+0.22%)
Nov 23, 2016		27.83	27.83	27.83	0	-0.01(-0.05%)
Nov 22, 2016	27.80	27.86	27.75	27.85	141,608	+0.18(+0.65%)
Nov 21, 2016	27.61	27.79	27.58	27.67	279,654	+0.11(+0.40%)
Nov 18, 2016	27.74	27.91	27.54	27.56	182,440	-0.24(-0.86%)
Nov 17, 2016	28.05	28.08	27.78	27.80	193,883	-0.20(-0.71%)
Nov 16, 2016	27.76	28.09	27.44	28.00	301,682	+0.16(+0.58%)
Nov 15, 2016	27.16	27.83	27.16	27.83	428,167	+0.70(+2.59%)
Nov 14, 2016	27.48	27.50	27.11	27.13	510,124	-0.38(-1.38%)
Nov 11, 2016	27.71	27.80	27.51	27.51	290,810	-0.23(-0.81%)
Nov 10, 2016	28.41	28.69	27.74	27.74	221,028	-0.66(-2.31%)
Nov 09, 2016	28.52	28.99	28.38	28.39	116,104	-0.32(-1.10%)
Nov 08, 2016	28.75	28.82	28.68	28.71	90,427	-0.08(-0.27%)
Nov 07, 2016	28.85	28.92	28.73	28.79	49,747	+0.07(+0.25%)
Nov 04, 2016	28.65	28.77	28.54	28.72	85,321	+0.05(+0.18%)
Nov 03, 2016	28.84	28.88	28.67	28.67	93,949	-0.12(-0.40%)
Nov 02, 2016	28.82	28.94	28.71	28.78	68,129	-0.10(-0.36%)
Nov 01, 2016	28.99	29.08	28.85	28.88	120,950	-0.11(-0.39%)
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%)

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.