SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.84	23.89	23.81	23.86	41,748	+0.06(+0.24%)
Mar 28, 2014	23.79	23.84	23.77	23.80	27,505	+0.03(+0.14%)
Mar 27, 2014	23.82	23.85	23.77	23.77	50,853	+0.01(+0.02%)
Mar 26, 2014	23.79	23.81	23.76	23.76	61,674	+0.02(+0.07%)
Mar 25, 2014	24.18	24.18	23.71	23.75	55,810	+0.02(+0.09%)
Mar 24, 2014	23.72	23.76	23.66	23.72	137,860	+0.02(+0.07%)
Mar 21, 2014	23.75	23.81	23.66	23.71	121,579	+0.01(+0.04%)
Mar 20, 2014	23.72	23.79	23.63	23.70	169,442	+0.02(+0.09%)
Mar 19, 2014	23.73	23.74	23.62	23.67	208,045	-0.03(-0.12%)
Mar 18, 2014	23.67	23.71	23.62	23.70	125,441	+0.08(+0.33%)
Mar 17, 2014	23.56	23.65	23.56	23.62	75,866	+0.06(+0.24%)
Mar 14, 2014	23.50	23.57	23.46	23.57	39,112	+0.07(+0.28%)
Mar 13, 2014	23.50	23.52	23.48	23.50	63,394	+0.04(+0.19%)
Mar 12, 2014	23.41	23.47	23.37	23.46	65,532	+0.06(+0.26%)
Mar 11, 2014	23.43	23.43	23.35	23.40	54,233	+0.01(+0.02%)
Mar 10, 2014	23.45	23.45	23.35	23.39	27,053	-0.04(-0.17%)
Mar 07, 2014	23.45	23.45	23.36	23.43	46,346	+0.03(+0.12%)
Mar 06, 2014	23.47	23.47	23.38	23.40	90,580	+0.02(+0.09%)
Mar 05, 2014	23.34	23.38	23.31	23.38	243,140	+0.01(+0.02%)
Mar 04, 2014	23.52	23.52	23.34	23.37	39,048	+0.00(+0.00%)
Mar 03, 2014	23.39	23.39	23.28	23.37	73,054	+0.02(+0.10%)
Feb 28, 2014	23.26	23.37	23.26	23.35	46,917	+0.02(+0.07%)
Feb 27, 2014	23.35	23.35	23.30	23.33	45,441	+0.04(+0.19%)
Feb 26, 2014	23.25	23.31	23.23	23.29	22,462	+0.09(+0.38%)
Feb 25, 2014	23.22	23.26	23.16	23.20	175,416	-0.02(-0.09%)
Feb 24, 2014	23.27	23.27	23.21	23.22	36,372	-0.01(-0.05%)
Feb 21, 2014	23.30	23.30	23.21	23.23	30,344	+0.02(+0.10%)
Feb 20, 2014	23.26	23.27	23.17	23.21	45,510	+0.03(+0.14%)
Feb 19, 2014	23.18	23.27	23.15	23.18	33,811	+0.01(+0.02%)
Feb 18, 2014	24.07	24.07	23.12	23.17	34,101	+0.06(+0.26%)
Feb 14, 2014	23.06	23.11	23.11	23.11	28,431	+0.08(+0.36%)
Feb 13, 2014	23.00	23.05	22.92	23.03	53,722	+0.04(+0.19%)
Feb 12, 2014	23.02	23.03	22.94	22.98	35,936	+0.02(+0.10%)
Feb 11, 2014	22.82	22.96	22.82	22.96	101,006	+0.13(+0.56%)
Feb 10, 2014	22.77	22.88	22.77	22.83	31,875	+0.00(+0.00%)
Feb 07, 2014	22.77	22.84	22.77	22.83	36,010	+0.08(+0.37%)
Feb 06, 2014	22.80	22.82	22.75	22.75	33,356	-0.00(-0.02%)
Feb 05, 2014	22.73	22.78	22.73	22.76	69,980	-0.00(-0.00%)
Feb 04, 2014	23.06	23.06	22.71	22.76	52,308	+0.02(+0.07%)
Feb 03, 2014	22.78	22.83	22.68	22.74	39,348	+0.01(+0.02%)
Jan 31, 2014	22.79	22.82	22.73	22.73	79,418	-0.03(-0.14%)
Jan 30, 2014	22.81	22.83	22.72	22.77	34,993	+0.03(+0.14%)
Jan 29, 2014	22.78	22.78	22.69	22.73	47,016	-0.01(-0.05%)
Jan 28, 2014	22.64	22.77	22.64	22.75	264,705	+0.04(+0.17%)
Jan 27, 2014	22.68	22.78	22.65	22.71	33,831	+0.02(+0.07%)
Jan 24, 2014	22.76	22.76	22.65	22.69	37,846	-0.09(-0.41%)
Jan 23, 2014	22.83	22.87	22.76	22.78	24,670	-0.07(-0.32%)
Jan 22, 2014	22.75	22.86	22.74	22.86	97,699	+0.15(+0.66%)
Jan 21, 2014	22.75	22.76	22.70	22.71	73,601	-0.06(-0.27%)
Jan 17, 2014	22.69	22.77	22.77	22.77	93,571	+0.06(+0.27%)
Jan 16, 2014	22.62	22.75	22.62	22.71	237,344	+0.07(+0.32%)
Jan 15, 2014	22.69	22.68	22.63	22.63	46,298	-0.01(-0.02%)
Jan 14, 2014	22.70	22.71	22.61	22.64	38,826	-0.02(-0.10%)
Jan 13, 2014	21.91	22.72	21.91	22.66	105,998	+0.05(+0.22%)
Jan 10, 2014	22.72	22.72	22.51	22.61	92,884	+0.12(+0.54%)
Jan 09, 2014	22.42	22.51	22.39	22.49	77,855	+0.10(+0.45%)
Jan 08, 2014	22.52	22.52	22.37	22.39	54,086	-0.03(-0.15%)
Jan 07, 2014	22.51	22.54	22.40	22.42	25,566	+0.01(+0.05%)
Jan 06, 2014	22.25	22.43	22.23	22.41	82,348	+0.18(+0.80%)
Jan 03, 2014	22.18	22.26	22.16	22.23	67,499	+0.14(+0.63%)

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.