SPDR ICE Preferred Securities ETF (NY: PSK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	25.20	25.22	25.22	25.22	45,185	+0.05(+0.20%)
Aug 28, 2014	25.12	25.20	25.12	25.17	35,492	+0.02(+0.07%)
Aug 27, 2014	25.14	25.17	25.11	25.16	42,233	+0.05(+0.18%)
Aug 26, 2014	25.11	25.13	25.08	25.11	29,492	+0.02(+0.07%)
Aug 25, 2014	25.08	25.10	25.06	25.09	20,955	+0.04(+0.16%)
Aug 22, 2014	25.07	25.07	25.03	25.05	20,890	+0.01(+0.05%)
Aug 21, 2014	25.07	25.08	25.01	25.04	23,157	+0.01(+0.05%)
Aug 20, 2014	24.96	25.06	24.94	25.03	20,924	+0.00(+0.00%)
Aug 19, 2014	25.08	25.08	25.01	25.03	27,547	+0.00(+0.00%)
Aug 18, 2014	25.01	25.07	25.01	25.03	18,598	+0.01(+0.05%)
Aug 15, 2014	25.01	25.02	24.89	25.02	50,931	+0.03(+0.11%)
Aug 14, 2014	24.91	25.00	24.91	24.99	39,459	+0.12(+0.47%)
Aug 13, 2014	24.83	24.88	24.83	24.87	116,250	+0.06(+0.24%)
Aug 12, 2014	24.78	24.82	24.75	24.82	19,113	+0.07(+0.30%)
Aug 11, 2014	24.81	24.82	24.72	24.74	44,405	+0.01(+0.05%)
Aug 08, 2014	24.77	24.77	24.71	24.73	100,389	+0.01(+0.02%)
Aug 07, 2014	24.61	24.74	24.61	24.72	25,119	+0.15(+0.60%)
Aug 06, 2014	24.51	24.59	24.51	24.58	27,568	+0.08(+0.33%)
Aug 05, 2014	24.53	24.56	24.42	24.50	126,270	-0.03(-0.14%)
Aug 04, 2014	24.63	24.64	24.53	24.53	59,119	-0.05(-0.22%)
Aug 01, 2014	24.67	24.71	24.51	24.58	96,771	-0.08(-0.33%)
Jul 31, 2014	24.84	24.84	24.67	24.67	50,423	-0.23(-0.91%)
Jul 30, 2014	24.93	24.95	24.86	24.89	74,442	-0.04(-0.16%)
Jul 29, 2014	24.96	24.97	24.87	24.93	54,317	-0.01(-0.05%)
Jul 28, 2014	24.91	24.95	24.89	24.95	26,186	+0.02(+0.07%)
Jul 25, 2014	24.92	24.95	24.88	24.93	26,575	+0.07(+0.27%)
Jul 24, 2014	24.86	24.92	24.85	24.86	19,918	-0.04(-0.16%)
Jul 23, 2014	24.89	24.91	24.86	24.90	14,529	+0.06(+0.23%)
Jul 22, 2014	24.84	24.88	24.81	24.84	44,522	-0.04(-0.16%)
Jul 21, 2014	24.80	24.89	24.80	24.88	60,123	+0.05(+0.18%)
Jul 18, 2014	24.79	25.00	24.74	24.84	35,821	+0.08(+0.32%)
Jul 17, 2014	24.87	24.93	24.76	24.76	46,743	-0.16(-0.66%)
Jul 16, 2014	24.92	24.93	24.80	24.92	160,446	+0.03(+0.11%)
Jul 15, 2014	24.96	24.99	24.89	24.89	12,725	-0.01(-0.05%)
Jul 14, 2014	24.96	25.01	24.85	24.91	30,307	-0.03(-0.14%)
Jul 11, 2014	24.85	25.00	24.74	24.94	41,157	+0.16(+0.67%)
Jul 10, 2014	24.79	24.83	24.74	24.78	54,903	-0.02(-0.09%)
Jul 09, 2014	24.79	24.84	24.77	24.80	38,995	+0.04(+0.16%)
Jul 08, 2014	24.73	24.79	24.73	24.76	24,964	+0.01(+0.02%)
Jul 07, 2014	24.75	24.79	24.70	24.75	66,681	+0.00(+0.01%)
Jul 03, 2014	24.82	24.75	24.75	24.75	42,196	-0.07(-0.26%)
Jul 02, 2014	24.89	24.89	24.81	24.82	33,010	-0.05(-0.21%)
Jul 01, 2014	24.86	25.02	24.80	24.87	168,426	+0.04(+0.16%)
Jun 30, 2014	24.82	24.89	24.79	24.83	26,953	+0.02(+0.08%)
Jun 27, 2014	24.76	24.82	24.73	24.81	28,180	+0.03(+0.11%)
Jun 26, 2014	24.68	24.79	24.68	24.78	62,271	+0.06(+0.23%)
Jun 25, 2014	24.71	24.74	24.68	24.72	28,155	+0.03(+0.14%)
Jun 24, 2014	24.64	24.71	24.63	24.69	52,737	+0.04(+0.16%)
Jun 23, 2014	24.67	24.68	24.60	24.65	42,915	+0.01(+0.02%)
Jun 20, 2014	24.62	24.68	24.57	24.64	45,451	-0.01(-0.05%)
Jun 19, 2014	24.61	24.67	24.59	24.66	53,902	+0.02(+0.07%)
Jun 18, 2014	24.61	24.64	24.56	24.64	35,890	+0.07(+0.27%)
Jun 17, 2014	24.66	24.66	24.47	24.57	65,356	+0.07(+0.28%)
Jun 16, 2014	24.46	24.52	24.46	24.51	78,008	+0.03(+0.11%)
Jun 13, 2014	24.47	24.49	24.44	24.48	45,046	-0.01(-0.02%)
Jun 12, 2014	24.33	24.55	24.33	24.48	19,671	+0.10(+0.39%)
Jun 11, 2014	24.34	24.40	24.34	24.39	78,286	-0.02(-0.07%)
Jun 10, 2014	24.46	24.52	24.38	24.40	42,413	-0.08(-0.32%)
Jun 06, 2014	24.49	24.49	24.43	24.48	55,913	+0.05(+0.18%)
Jun 05, 2014	24.32	24.44	24.27	24.44	47,895	+0.06(+0.25%)
Jun 04, 2014	24.58	24.58	24.16	24.38	123,224	-0.14(-0.57%)
Jun 03, 2014	24.69	24.69	24.50	24.52	118,054	-0.14(-0.57%)

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.