SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.58	24.67	24.57	24.67	55,100	+0.03(+0.11%)
May 29, 2014	24.61	24.64	24.55	24.64	45,350	+0.10(+0.39%)
May 28, 2014	24.53	24.56	24.50	24.55	26,776	+0.04(+0.16%)
May 27, 2014	24.48	24.51	24.43	24.51	26,714	+0.04(+0.16%)
May 23, 2014	24.48	24.47	24.47	24.47	44,974	-0.04(-0.18%)
May 22, 2014	24.51	24.61	24.51	24.52	35,272	-0.03(-0.11%)
May 21, 2014	24.57	24.57	24.50	24.54	37,531	+0.01(+0.02%)
May 20, 2014	24.54	24.54	24.50	24.54	35,528	+0.01(+0.05%)
May 19, 2014	24.49	24.53	24.47	24.53	28,897	+0.04(+0.16%)
May 16, 2014	24.46	24.49	24.42	24.49	47,874	+0.02(+0.09%)
May 15, 2014	24.46	24.47	24.43	24.47	49,202	+0.01(+0.05%)
May 14, 2014	24.43	24.46	24.40	24.45	48,277	+0.02(+0.09%)
May 13, 2014	24.37	24.44	24.36	24.43	25,491	+0.05(+0.21%)
May 12, 2014	24.41	24.45	24.37	24.38	55,232	-0.03(-0.12%)
May 09, 2014	24.44	24.44	24.37	24.41	49,148	-0.01(-0.02%)
May 08, 2014	24.36	24.43	24.36	24.41	71,535	+0.00(+0.00%)
May 07, 2014	24.41	24.43	24.36	24.41	45,222	+0.04(+0.16%)
May 06, 2014	24.40	24.40	24.36	24.38	34,876	-0.00(-0.01%)
May 05, 2014	24.32	24.41	24.29	24.38	73,419	+0.02(+0.06%)
May 02, 2014	24.39	24.39	24.32	24.36	21,872	-0.02(-0.09%)
May 01, 2014	24.36	24.39	24.31	24.39	40,568	+0.06(+0.25%)
Apr 30, 2014	24.22	24.32	24.14	24.32	35,951	+0.04(+0.17%)
Apr 29, 2014	24.19	24.28	24.19	24.28	58,988	+0.10(+0.41%)
Apr 28, 2014	24.14	24.19	24.12	24.18	91,000	+0.07(+0.28%)
Apr 25, 2014	24.04	24.12	24.03	24.12	43,039	+0.07(+0.30%)
Apr 24, 2014	24.02	24.05	23.99	24.04	30,095	-0.02(-0.09%)
Apr 23, 2014	24.03	24.10	24.02	24.07	39,080	+0.06(+0.26%)
Apr 22, 2014	23.93	24.01	23.92	24.00	22,395	+0.05(+0.21%)
Apr 21, 2014	24.00	24.02	23.94	23.95	44,379	-0.03(-0.14%)
Apr 17, 2014	23.96	23.99	23.99	23.99	31,286	+0.01(+0.05%)
Apr 16, 2014	24.06	24.07	23.98	23.98	846,083	-0.06(-0.26%)
Apr 15, 2014	23.99	24.04	23.96	24.04	22,885	+0.06(+0.23%)
Apr 14, 2014	23.99	23.99	23.95	23.98	28,995	+0.02(+0.09%)
Apr 11, 2014	23.98	23.98	23.90	23.96	29,240	+0.05(+0.19%)
Apr 10, 2014	23.88	23.96	23.88	23.91	34,605	+0.03(+0.12%)
Apr 09, 2014	23.90	23.93	23.88	23.89	66,969	-0.02(-0.07%)
Apr 08, 2014	23.96	23.97	23.86	23.90	36,470	+0.00(+0.00%)
Apr 07, 2014	23.91	23.91	23.85	23.90	23,589	-0.01(-0.02%)
Apr 04, 2014	23.86	23.93	23.86	23.91	22,339	+0.05(+0.19%)
Apr 03, 2014	23.89	23.94	23.86	23.86	33,937	-0.05(-0.19%)
Apr 02, 2014	23.98	23.98	23.91	23.91	302,528	-0.04(-0.16%)
Apr 01, 2014	23.87	23.95	23.84	23.95	47,737	+0.08(+0.35%)
Mar 31, 2014	23.85	23.90	23.81	23.86	41,741	+0.06(+0.24%)
Mar 28, 2014	23.79	23.85	23.78	23.81	27,500	+0.03(+0.14%)
Mar 27, 2014	23.83	23.85	23.77	23.77	50,844	+0.01(+0.02%)
Mar 26, 2014	23.80	23.81	23.76	23.77	61,663	+0.02(+0.07%)
Mar 25, 2014	24.18	24.18	23.72	23.75	55,800	+0.02(+0.09%)
Mar 24, 2014	23.72	23.77	23.66	23.73	137,836	+0.02(+0.07%)
Mar 21, 2014	23.76	23.82	23.66	23.71	121,558	+0.01(+0.05%)
Mar 20, 2014	23.72	23.79	23.64	23.70	169,412	+0.02(+0.09%)
Mar 19, 2014	23.74	23.74	23.63	23.68	208,009	-0.03(-0.12%)
Mar 18, 2014	23.68	23.71	23.62	23.71	125,419	+0.08(+0.33%)
Mar 17, 2014	23.57	23.65	23.57	23.63	75,853	+0.06(+0.24%)
Mar 14, 2014	23.51	23.58	23.47	23.57	39,106	+0.07(+0.28%)
Mar 13, 2014	23.51	23.52	23.48	23.51	63,383	+0.04(+0.19%)
Mar 12, 2014	23.42	23.48	23.38	23.46	65,521	+0.06(+0.26%)
Mar 11, 2014	23.44	23.44	23.35	23.40	54,224	+0.01(+0.02%)
Mar 10, 2014	23.46	23.46	23.35	23.39	27,048	-0.04(-0.17%)
Mar 07, 2014	23.45	23.45	23.36	23.43	46,338	+0.03(+0.12%)
Mar 06, 2014	23.48	23.48	23.38	23.41	90,565	+0.02(+0.09%)
Mar 05, 2014	23.34	23.39	23.31	23.38	243,098	+0.01(+0.02%)
Mar 04, 2014	23.52	23.52	23.34	23.38	39,041	+0.00(+0.00%)

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.