SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	24.01	24.04	23.86	23.92	15,139	-0.04(-0.17%)
Aug 30, 2011	23.92	23.97	23.90	23.96	19,481	+0.07(+0.27%)
Aug 29, 2011	23.78	23.94	23.78	23.90	51,847	+0.23(+0.99%)
Aug 26, 2011	23.46	23.67	23.46	23.66	13,443	+0.14(+0.61%)
Aug 25, 2011	23.57	23.57	23.33	23.52	19,502	+0.31(+1.32%)
Aug 24, 2011	23.15	23.45	23.05	23.21	27,690	+0.13(+0.55%)
Aug 23, 2011	23.02	23.10	23.00	23.08	13,744	-0.03(-0.14%)
Aug 22, 2011	23.61	23.61	22.31	23.11	14,119	-0.02(-0.08%)
Aug 19, 2011	23.19	23.33	23.02	23.13	9,404	-0.18(-0.78%)
Aug 18, 2011	23.23	23.42	23.11	23.32	19,082	-0.35(-1.46%)
Aug 17, 2011	23.64	23.75	23.61	23.66	16,480	+0.06(+0.27%)
Aug 16, 2011	23.63	23.63	23.35	23.60	17,640	-0.03(-0.11%)
Aug 15, 2011	23.19	23.66	23.19	23.62	32,553	+0.27(+1.16%)
Aug 12, 2011	22.90	23.55	22.90	23.35	46,078	+0.26(+1.13%)
Aug 11, 2011	22.47	23.11	22.41	23.09	48,567	+0.57(+2.55%)
Aug 10, 2011	22.39	22.63	22.28	22.52	77,285	-0.11(-0.47%)
Aug 09, 2011	22.55	22.67	21.18	22.63	111,615	+1.58(+7.49%)
Aug 08, 2011	21.80	22.09	20.51	21.05	289,094	-1.94(-8.45%)
Aug 05, 2011	23.51	23.70	21.78	22.99	172,478	-0.67(-2.85%)
Aug 04, 2011	24.13	24.13	23.59	23.67	23,506	-0.45(-1.88%)
Aug 03, 2011	24.06	24.13	23.97	24.12	14,256	+0.05(+0.20%)
Aug 02, 2011	24.05	24.10	24.02	24.07	26,491	+0.03(+0.14%)
Aug 01, 2011	23.85	24.04	23.85	24.04	22,275	+0.21(+0.90%)
Jul 29, 2011	23.95	23.95	23.62	23.82	32,888	-0.13(-0.55%)
Jul 28, 2011	24.02	24.04	23.95	23.95	13,674	-0.08(-0.33%)
Jul 27, 2011	24.17	24.17	24.01	24.03	13,804	-0.12(-0.49%)
Jul 26, 2011	24.16	24.20	24.13	24.15	24,679	+0.01(+0.05%)
Jul 25, 2011	24.22	24.22	24.08	24.14	16,523	-0.10(-0.39%)
Jul 22, 2011	24.23	24.23	24.21	24.23	13,134	+0.02(+0.06%)
Jul 21, 2011	24.19	24.24	24.19	24.22	39,330	+0.07(+0.31%)
Jul 20, 2011	24.11	24.59	24.09	24.14	16,184	+0.06(+0.24%)
Jul 19, 2011	24.17	24.17	24.03	24.09	30,441	-0.02(-0.07%)
Jul 18, 2011	24.24	24.24	24.07	24.10	13,635	-0.18(-0.72%)
Jul 15, 2011	24.23	24.28	24.14	24.28	24,870	+0.06(+0.24%)
Jul 14, 2011	24.23	24.25	24.19	24.22	15,729	-0.02(-0.06%)
Jul 13, 2011	24.20	24.41	24.13	24.23	29,260	+0.07(+0.31%)
Jul 12, 2011	24.24	24.24	24.13	24.16	16,875	-0.08(-0.35%)
Jul 11, 2011	24.22	24.25	24.21	24.25	10,907	-0.05(-0.19%)
Jul 08, 2011	24.30	24.31	24.23	24.29	25,899	+0.01(+0.06%)
Jul 07, 2011	24.31	24.31	24.25	24.28	28,033	+0.02(+0.09%)
Jul 06, 2011	24.31	24.31	24.23	24.26	58,037	-0.01(-0.03%)
Jul 05, 2011	24.64	26.00	24.25	24.26	40,301	-0.03(-0.12%)
Jul 01, 2011	24.46	24.46	24.21	24.29	47,640	-0.02(-0.09%)
Jun 30, 2011	24.27	24.32	24.20	24.31	40,092	+0.15(+0.61%)
Jun 29, 2011	24.18	24.23	24.16	24.17	15,279	-0.04(-0.15%)
Jun 28, 2011	24.07	24.20	24.07	24.20	21,147	+0.09(+0.37%)
Jun 27, 2011	24.22	24.22	24.07	24.11	36,038	-0.01(-0.02%)
Jun 24, 2011	24.16	24.16	24.04	24.12	218,398	-0.02(-0.07%)
Jun 23, 2011	24.25	24.25	24.06	24.13	8,824	-0.04(-0.15%)
Jun 22, 2011	24.16	24.19	24.11	24.17	9,882	+0.02(+0.09%)
Jun 21, 2011	24.11	24.15	24.05	24.15	25,999	+0.13(+0.55%)
Jun 20, 2011	23.96	24.02	23.96	24.02	73,629	+0.03(+0.13%)
Jun 17, 2011	24.00	24.96	23.20	23.99	28,116	-0.27(-1.13%)
Jun 16, 2011	24.50	24.50	24.26	24.26	28,761	-0.19(-0.79%)
Jun 15, 2011	24.55	24.55	24.45	24.45	32,098	-0.12(-0.48%)
Jun 14, 2011	24.52	24.57	24.51	24.57	20,185	+0.06(+0.26%)
Jun 13, 2011	24.50	24.52	24.47	24.51	31,548	+0.00(+0.00%)
Jun 10, 2011	24.53	24.53	24.43	24.51	19,308	+0.00(+0.00%)
Jun 09, 2011	24.46	24.53	24.46	24.51	35,579	+0.02(+0.06%)
Jun 08, 2011	24.56	24.59	24.49	24.49	24,015	-0.10(-0.39%)
Jun 07, 2011	24.63	24.65	24.58	24.59	36,972	-0.02(-0.09%)
Jun 06, 2011	24.65	24.65	24.58	24.61	71,490	-0.05(-0.19%)

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.