SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	28.30	28.32	28.25	28.25	63,565	-0.01(-0.04%)
Mar 30, 2016	28.28	28.35	28.24	28.26	195,324	+0.02(+0.07%)
Mar 29, 2016	28.26	28.46	28.19	28.24	161,007	+0.02(+0.07%)
Mar 28, 2016	28.38	28.45	28.09	28.22	187,894	+0.11(+0.38%)
Mar 24, 2016	28.01	28.12	28.12	28.12	185,066	+0.04(+0.13%)
Mar 23, 2016	28.11	28.11	28.02	28.08	150,998	+0.02(+0.07%)
Mar 22, 2016	28.14	28.14	28.04	28.06	85,272	-0.01(-0.04%)
Mar 21, 2016	28.07	28.07	28.02	28.07	87,284	+0.05(+0.18%)
Mar 18, 2016	28.06	28.07	27.97	28.02	84,053	+0.06(+0.21%)
Mar 17, 2016	27.95	27.99	27.92	27.97	223,594	+0.05(+0.18%)
Mar 16, 2016	27.89	27.94	27.85	27.92	217,372	+0.02(+0.07%)
Mar 15, 2016	27.99	27.99	27.86	27.90	117,355	-0.07(-0.27%)
Mar 14, 2016	27.99	27.99	27.94	27.97	109,075	+0.01(+0.02%)
Mar 11, 2016	27.95	27.98	27.91	27.97	84,421	+0.08(+0.29%)
Mar 10, 2016	27.94	27.94	27.84	27.89	102,594	+0.01(+0.04%)
Mar 09, 2016	27.88	27.88	27.80	27.87	110,453	+0.06(+0.22%)
Mar 08, 2016	27.79	27.82	27.78	27.81	161,583	+0.03(+0.11%)
Mar 07, 2016	27.82	27.82	27.72	27.78	232,189	-0.04(-0.13%)
Mar 04, 2016	27.80	27.80	27.76	27.82	156,063	+0.02(+0.09%)
Mar 03, 2016	27.76	27.83	27.75	27.79	326,819	-0.02(-0.07%)
Mar 02, 2016	27.95	27.95	27.79	27.81	61,054	-0.11(-0.38%)
Mar 01, 2016	27.77	27.94	27.75	27.92	117,719	+0.14(+0.49%)
Feb 29, 2016	27.87	27.87	27.71	27.78	100,121	+0.01(+0.02%)
Feb 26, 2016	27.69	27.78	27.69	27.77	130,711	+0.04(+0.13%)
Feb 25, 2016	27.66	27.74	27.56	27.74	71,572	+0.19(+0.68%)
Feb 24, 2016	27.43	27.61	27.39	27.55	148,205	-0.04(-0.14%)
Feb 23, 2016	27.26	27.59	27.26	27.59	188,184	+0.01(+0.02%)
Feb 22, 2016	27.78	27.78	27.52	27.58	101,345	-0.05(-0.18%)
Feb 19, 2016	27.42	27.64	27.35	27.63	1,627,662	+0.12(+0.45%)
Feb 18, 2016	27.58	27.58	27.35	27.51	65,220	+0.10(+0.36%)
Feb 17, 2016	27.42	27.50	27.26	27.41	241,052	+0.25(+0.91%)
Feb 16, 2016	27.00	27.20	26.98	27.16	147,493	+0.37(+1.37%)
Feb 12, 2016	26.63	26.79	26.79	26.79	753,846	+0.26(+0.98%)
Feb 11, 2016	27.05	27.08	26.12	26.53	514,061	-0.65(-2.40%)
Feb 10, 2016	27.32	27.32	27.08	27.18	584,958	+0.22(+0.83%)
Feb 09, 2016	27.02	27.13	26.84	26.96	327,558	-0.24(-0.87%)
Feb 08, 2016	27.52	27.54	27.08	27.20	180,454	-0.35(-1.26%)
Feb 05, 2016	27.71	27.76	27.54	27.54	390,435	-0.20(-0.72%)
Feb 04, 2016	27.79	27.79	27.66	27.74	90,798	+0.01(+0.04%)
Feb 03, 2016	27.86	27.86	27.64	27.73	171,496	-0.02(-0.07%)
Feb 02, 2016	27.73	27.79	27.66	27.75	136,418	+0.01(+0.02%)
Feb 01, 2016	27.87	27.87	27.64	27.74	86,482	+0.02(+0.09%)
Jan 29, 2016	27.64	27.74	27.54	27.72	67,707	+0.19(+0.70%)
Jan 28, 2016	27.52	27.60	27.47	27.53	79,574	+0.02(+0.09%)
Jan 27, 2016	27.66	27.66	27.43	27.50	130,124	+0.06(+0.20%)
Jan 26, 2016	27.50	27.52	27.42	27.45	189,533	+0.02(+0.07%)
Jan 25, 2016	27.64	27.94	27.41	27.43	214,443	-0.13(-0.47%)
Jan 22, 2016	27.48	27.63	27.27	27.56	1,367,526	+0.18(+0.66%)
Jan 21, 2016	27.51	27.95	27.18	27.38	328,223	-0.17(-0.63%)
Jan 20, 2016	27.50	27.57	27.18	27.55	687,911	-0.02(-0.09%)
Jan 19, 2016	27.50	27.65	27.48	27.58	160,078	+0.04(+0.14%)
Jan 15, 2016	27.53	27.54	27.54	27.54	121,214	-0.10(-0.36%)
Jan 14, 2016	27.61	27.68	27.53	27.64	173,223	+0.01(+0.04%)
Jan 13, 2016	27.74	27.74	27.59	27.63	244,782	-0.09(-0.34%)
Jan 12, 2016	27.82	27.84	27.65	27.72	139,861	+0.01(+0.05%)
Jan 11, 2016	27.86	27.93	27.69	27.71	204,444	-0.10(-0.36%)
Jan 08, 2016	27.77	27.84	27.65	27.81	95,817	+0.12(+0.43%)
Jan 07, 2016	27.78	27.86	27.68	27.69	65,376	-0.18(-0.65%)
Jan 06, 2016	27.86	27.91	27.76	27.87	81,200	-0.09(-0.31%)
Jan 05, 2016	27.92	28.01	27.74	27.95	841,448	+0.12(+0.45%)

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.