SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	29.30	29.30	29.05	29.28	207,790	+0.10(+0.34%)
Jun 29, 2016	29.16	29.23	29.09	29.18	122,776	+0.11(+0.37%)
Jun 28, 2016	29.07	29.15	28.97	29.07	246,942	+0.16(+0.55%)
Jun 27, 2016	29.01	29.24	28.81	28.91	198,377	-0.15(-0.50%)
Jun 24, 2016	28.87	29.06	28.79	29.06	161,856	-0.04(-0.13%)
Jun 23, 2016	29.11	29.13	29.07	29.10	88,627	+0.03(+0.09%)
Jun 22, 2016	29.11	29.15	29.02	29.07	177,131	-0.00(-0.00%)
Jun 21, 2016	29.12	29.41	28.97	29.07	234,162	-0.01(-0.02%)
Jun 20, 2016	29.02	29.14	28.95	29.08	106,039	+0.13(+0.46%)
Jun 17, 2016	28.88	28.95	28.71	28.95	191,678	+0.11(+0.39%)
Jun 16, 2016	28.91	28.92	28.80	28.83	104,168	-0.03(-0.12%)
Jun 15, 2016	28.89	29.00	28.83	28.87	242,412	+0.02(+0.08%)
Jun 14, 2016	28.89	28.92	28.76	28.85	131,882	+0.01(+0.04%)
Jun 13, 2016	28.90	28.94	28.82	28.83	164,468	+0.01(+0.04%)
Jun 10, 2016	28.91	28.96	28.76	28.82	112,147	-0.13(-0.45%)
Jun 09, 2016	28.92	29.06	28.85	28.95	130,807	+0.05(+0.17%)
Jun 08, 2016	28.94	29.07	28.87	28.90	107,843	-0.01(-0.02%)
Jun 07, 2016	28.94	29.05	28.91	28.91	202,114	-0.02(-0.09%)
Jun 06, 2016	29.00	29.03	28.91	28.93	124,871	-0.01(-0.04%)
Jun 03, 2016	28.88	28.97	28.82	28.95	127,063	+0.12(+0.41%)
Jun 02, 2016	28.87	28.93	28.81	28.83	169,240	-0.02(-0.07%)
Jun 01, 2016	28.84	28.93	28.77	28.85	96,484	+0.02(+0.07%)
May 31, 2016	28.83	28.94	28.72	28.83	146,210	+0.06(+0.22%)
May 27, 2016	28.80	28.77	28.77	28.77	161,003	+0.02(+0.07%)
May 26, 2016	28.80	28.82	28.70	28.75	115,697	-0.04(-0.15%)
May 25, 2016	28.77	28.80	28.71	28.79	102,362	+0.06(+0.20%)
May 24, 2016	28.80	28.83	28.71	28.73	171,335	+0.00(+0.00%)
May 23, 2016	28.74	28.78	28.70	28.73	196,421	+0.04(+0.13%)
May 20, 2016	28.62	28.76	28.58	28.70	129,053	+0.12(+0.42%)
May 19, 2016	28.70	28.72	28.55	28.58	199,663	-0.12(-0.42%)
May 18, 2016	28.78	28.89	28.70	28.70	427,157	-0.06(-0.20%)
May 17, 2016	28.74	28.83	28.71	28.75	174,512	+0.05(+0.17%)
May 16, 2016	28.70	28.83	28.68	28.70	197,894	+0.03(+0.11%)
May 13, 2016	28.70	28.70	28.63	28.67	104,794	+0.03(+0.11%)
May 12, 2016	28.68	28.68	28.61	28.64	69,812	+0.02(+0.07%)
May 11, 2016	28.64	28.67	28.58	28.62	93,106	+0.01(+0.02%)
May 10, 2016	28.65	28.65	28.54	28.61	100,926	+0.01(+0.02%)
May 09, 2016	28.58	28.66	28.51	28.61	106,489	+0.06(+0.22%)
May 06, 2016	28.51	28.58	28.46	28.55	65,904	+0.03(+0.11%)
May 05, 2016	28.48	28.53	28.44	28.51	88,622	+0.09(+0.33%)
May 04, 2016	28.46	28.53	28.40	28.42	91,151	-0.09(-0.33%)
May 03, 2016	28.53	28.55	28.41	28.51	147,868	+0.01(+0.02%)
May 02, 2016	28.40	28.51	28.34	28.51	119,645	+0.13(+0.46%)
Apr 29, 2016	28.46	28.51	28.34	28.38	155,682	-0.05(-0.18%)
Apr 28, 2016	28.38	28.45	28.33	28.43	176,606	+0.08(+0.27%)
Apr 27, 2016	28.31	28.43	28.26	28.35	55,271	+0.01(+0.04%)
Apr 26, 2016	28.33	28.34	28.26	28.34	97,299	+0.08(+0.28%)
Apr 25, 2016	28.32	28.33	28.21	28.26	217,358	-0.07(-0.23%)
Apr 22, 2016	28.35	28.37	28.30	28.33	123,502	+0.01(+0.02%)
Apr 21, 2016	28.32	28.35	28.25	28.32	59,231	-0.01(-0.02%)
Apr 20, 2016	28.33	28.41	28.28	28.33	63,788	+0.01(+0.04%)
Apr 19, 2016	28.26	28.33	28.20	28.31	120,969	+0.11(+0.38%)
Apr 18, 2016	28.25	28.26	28.19	28.21	71,781	-0.01(-0.04%)
Apr 15, 2016	28.18	28.26	28.18	28.22	97,363	+0.00(+0.00%)
Apr 14, 2016	28.23	28.23	28.18	28.22	112,678	-0.01(-0.02%)
Apr 13, 2016	28.14	28.24	28.12	28.23	283,344	+0.09(+0.31%)
Apr 12, 2016	28.14	28.16	28.04	28.14	83,181	+0.02(+0.07%)
Apr 11, 2016	28.06	28.30	28.06	28.12	164,961	+0.09(+0.34%)
Apr 08, 2016	28.02	28.04	27.95	28.03	75,105	+0.06(+0.22%)
Apr 07, 2016	27.98	28.07	27.89	27.96	149,615	-0.05(-0.18%)
Apr 06, 2016	28.01	28.06	27.98	28.01	80,270	+0.04(+0.13%)
Apr 05, 2016	27.86	27.98	27.84	27.98	129,363	+0.06(+0.22%)
Apr 04, 2016	28.16	28.16	27.86	27.91	100,439	-0.13(-0.47%)

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.