SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	24.63	24.67	24.63	24.66	59,575	-0.01(-0.04%)
May 23, 2011	24.66	24.68	24.63	24.67	18,923	-0.03(-0.11%)
May 20, 2011	24.71	24.71	24.67	24.69	7,654	-0.01(-0.02%)
May 19, 2011	24.74	24.77	24.66	24.70	63,772	-0.02(-0.06%)
May 18, 2011	24.74	24.74	24.67	24.71	28,407	+0.00(+0.00%)
May 17, 2011	24.70	24.75	24.66	24.71	26,126	+0.00(+0.00%)
May 16, 2011	24.78	24.78	24.69	24.71	15,643	-0.02(-0.09%)
May 13, 2011	24.77	24.77	24.73	24.74	25,623	+0.01(+0.02%)
May 12, 2011	24.69	24.73	24.66	24.73	47,293	+0.04(+0.15%)
May 11, 2011	24.65	24.69	24.64	24.69	31,390	+0.04(+0.16%)
May 10, 2011	24.63	24.66	24.61	24.65	33,393	+0.08(+0.34%)
May 09, 2011	24.58	24.60	24.53	24.57	11,912	+0.02(+0.10%)
May 06, 2011	24.59	24.59	24.53	24.54	11,835	+0.04(+0.15%)
May 05, 2011	24.52	24.55	24.49	24.51	16,752	-0.03(-0.11%)
May 04, 2011	24.54	24.54	24.46	24.53	33,508	+0.04(+0.15%)
May 03, 2011	24.46	24.51	24.45	24.50	16,439	+0.03(+0.11%)
May 02, 2011	24.50	24.50	24.47	24.47	29,682	-0.06(-0.24%)
Apr 29, 2011	24.53	24.53	24.50	24.53	10,206	+0.02(+0.07%)
Apr 28, 2011	24.50	24.51	24.48	24.51	46,223	+0.04(+0.15%)
Apr 27, 2011	24.53	24.53	24.41	24.48	38,517	+0.04(+0.17%)
Apr 26, 2011	24.33	24.43	24.33	24.43	40,721	+0.04(+0.17%)
Apr 25, 2011	24.35	24.39	24.32	24.39	13,208	+0.08(+0.33%)
Apr 21, 2011	24.40	24.41	24.31	24.31	11,330	-0.02(-0.07%)
Apr 20, 2011	24.37	24.37	24.25	24.33	17,901	+0.09(+0.37%)
Apr 19, 2011	24.09	24.24	24.09	24.24	9,754	+0.09(+0.36%)
Apr 18, 2011	24.24	24.24	24.10	24.15	5,591	-0.07(-0.31%)
Apr 15, 2011	24.12	24.23	24.12	24.23	13,106	+0.05(+0.21%)
Apr 14, 2011	24.26	24.26	24.15	24.17	14,059	-0.01(-0.03%)
Apr 13, 2011	24.20	24.20	24.16	24.18	9,528	+0.01(+0.02%)
Apr 12, 2011	24.24	24.24	24.15	24.18	28,830	-0.01(-0.04%)
Apr 11, 2011	24.19	24.27	24.19	24.19	44,553	-0.10(-0.39%)
Apr 08, 2011	24.23	24.28	24.22	24.28	8,383	+0.00(+0.01%)
Apr 07, 2011	24.24	24.31	24.24	24.28	10,285	+0.01(+0.03%)
Apr 06, 2011	24.23	24.28	24.23	24.27	14,347	-0.02(-0.10%)
Apr 05, 2011	24.23	24.30	24.23	24.30	20,693	+0.08(+0.32%)
Apr 04, 2011	24.31	24.31	24.22	24.22	25,853	-0.03(-0.13%)
Apr 01, 2011	24.38	24.38	24.22	24.25	19,147	-0.01(-0.02%)
Mar 31, 2011	24.21	24.26	24.17	24.26	34,469	+0.07(+0.29%)
Mar 30, 2011	24.20	24.21	24.17	24.19	75,745	+0.02(+0.07%)
Mar 29, 2011	24.17	24.19	24.16	24.17	12,658	+0.03(+0.11%)
Mar 28, 2011	24.16	24.19	24.12	24.14	15,515	+0.02(+0.07%)
Mar 25, 2011	24.14	24.18	24.10	24.13	144,977	+0.01(+0.04%)
Mar 24, 2011	24.03	24.18	24.03	24.12	38,852	+0.04(+0.15%)
Mar 23, 2011	24.07	24.08	24.05	24.08	41,432	+0.04(+0.15%)
Mar 22, 2011	24.07	24.10	24.02	24.04	29,409	+0.03(+0.11%)
Mar 21, 2011	24.04	24.06	24.00	24.02	117,240	+0.04(+0.18%)
Mar 18, 2011	24.16	24.16	23.97	23.98	17,194	-0.29(-1.18%)
Mar 17, 2011	24.27	24.53	24.25	24.26	43,715	-0.01(-0.04%)
Mar 16, 2011	24.29	24.30	24.25	24.27	137,021	-0.01(-0.05%)
Mar 15, 2011	24.26	24.29	24.26	24.28	26,725	-0.04(-0.17%)
Mar 14, 2011	24.36	24.36	24.29	24.33	13,649	-0.04(-0.15%)
Mar 11, 2011	24.28	24.38	23.99	24.36	51,669	+0.02(+0.10%)
Mar 10, 2011	24.33	24.40	24.33	24.34	22,919	-0.05(-0.21%)
Mar 09, 2011	24.38	24.39	24.19	24.39	14,827	+0.05(+0.22%)
Mar 08, 2011	24.42	24.42	24.28	24.34	11,713	+0.02(+0.07%)
Mar 07, 2011	24.32	24.35	24.32	24.32	9,182	-0.05(-0.22%)
Mar 04, 2011	24.35	24.37	24.26	24.37	40,532	+0.08(+0.35%)
Mar 03, 2011	24.27	24.32	24.20	24.29	203,595	+0.06(+0.26%)
Mar 02, 2011	24.15	24.23	24.15	24.23	9,244	+0.05(+0.20%)

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.