SPDR Short-Term Treasury Portfolio ETF (NY: SPTS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	26.98	27.01	26.98	27.01	596,070	+0.03(+0.12%)
Jan 30, 2019	26.94	26.98	26.94	26.98	238,486	+0.03(+0.10%)
Jan 29, 2019	26.94	26.95	26.93	26.95	323,873	+0.02(+0.07%)
Jan 28, 2019	26.93	26.94	26.92	26.93	513,681	+0.00(+0.02%)
Jan 25, 2019	26.94	26.94	26.92	26.93	320,617	-0.02(-0.08%)
Jan 24, 2019	26.95	26.95	26.93	26.95	565,532	+0.02(+0.07%)
Jan 23, 2019	26.92	26.93	26.91	26.93	313,482	+0.00(+0.02%)
Jan 22, 2019	26.91	26.93	26.91	26.93	1,204,241	+0.03(+0.12%)
Jan 18, 2019	26.90	26.91	26.89	26.89	421,483	-0.04(-0.14%)
Jan 17, 2019	26.93	26.94	26.92	26.93	381,218	+0.01(+0.03%)
Jan 16, 2019	26.93	26.93	26.91	26.92	274,393	-0.02(-0.07%)
Jan 15, 2019	26.95	26.95	26.92	26.94	1,047,912	+0.00(+0.00%)
Jan 14, 2019	26.94	26.94	26.93	26.94	213,379	+0.01(+0.03%)
Jan 11, 2019	26.93	26.94	26.92	26.93	277,765	+0.01(+0.03%)
Jan 10, 2019	26.93	26.94	26.91	26.92	597,697	+0.02(+0.07%)
Jan 09, 2019	26.90	26.92	26.89	26.90	672,218	+0.00(+0.00%)
Jan 08, 2019	26.89	26.91	26.88	26.90	1,125,659	-0.02(-0.07%)
Jan 07, 2019	26.94	26.95	26.91	26.92	284,061	-0.02(-0.07%)
Jan 04, 2019	26.95	26.95	26.93	26.94	384,894	-0.05(-0.17%)
Jan 03, 2019	26.94	27.00	26.94	26.98	1,045,387	+0.05(+0.20%)
Jan 02, 2019	26.94	26.94	26.91	26.93	676,123	+0.01(+0.03%)
Dec 31, 2018	26.91	26.94	26.90	26.92	1,169,737	+0.02(+0.07%)
Dec 28, 2018	26.90	26.91	26.88	26.90	2,239,817	+0.02(+0.07%)
Dec 27, 2018	26.88	26.91	26.88	26.88	2,622,531	+0.02(+0.08%)
Dec 26, 2018	26.88	26.89	26.86	26.86	1,634,044	-0.01(-0.05%)
Dec 24, 2018	26.87	26.88	26.86	26.88	1,212,369	+0.03(+0.10%)
Dec 21, 2018	26.84	26.85	26.83	26.85	711,665	+0.01(+0.03%)
Dec 20, 2018	26.83	26.85	26.82	26.84	1,148,717	+0.01(+0.03%)
Dec 19, 2018	26.83	26.85	26.81	26.83	440,256	-0.01(-0.03%)
Dec 18, 2018	26.83	26.84	26.81	26.84	593,789	+0.02(+0.07%)
Dec 17, 2018	26.80	26.82	26.79	26.82	858,663	+0.05(+0.17%)
Dec 14, 2018	26.77	26.79	26.77	26.77	228,141	+0.00(+0.00%)
Dec 13, 2018	26.77	26.77	26.76	26.77	294,737	+0.02(+0.08%)
Dec 12, 2018	26.75	26.77	26.75	26.75	665,612	+0.00(+0.00%)
Dec 11, 2018	26.76	26.77	26.75	26.75	915,545	-0.02(-0.08%)
Dec 10, 2018	26.77	26.79	26.77	26.77	375,029	+0.00(+0.00%)
Dec 07, 2018	26.76	26.78	26.74	26.77	1,330,088	+0.02(+0.07%)
Dec 06, 2018	26.76	26.78	26.75	26.76	1,345,484	+0.03(+0.12%)
Dec 04, 2018	26.71	26.73	26.71	26.72	845,399	+0.02(+0.09%)
Dec 03, 2018	26.71	26.72	26.70	26.70	315,349	-0.02(-0.07%)
Nov 30, 2018	26.70	26.72	26.70	26.72	314,763	+0.00(+0.02%)
Nov 29, 2018	26.73	26.73	26.70	26.72	904,845	+0.00(+0.02%)
Nov 28, 2018	26.69	26.72	26.68	26.71	441,966	+0.01(+0.03%)
Nov 27, 2018	26.68	26.70	26.68	26.70	175,297	+0.00(+0.00%)
Nov 26, 2018	26.68	26.70	26.68	26.70	615,747	+0.00(+0.00%)
Nov 23, 2018	26.71	26.71	26.69	26.70	69,947	+0.00(+0.00%)
Nov 21, 2018		26.70	26.70	26.70	0	+0.00(+0.02%)
Nov 20, 2018	26.70	26.71	26.69	26.70	243,700	-0.00(-0.02%)
Nov 19, 2018	26.69	26.71	26.68	26.70	331,734	+0.02(+0.07%)
Nov 16, 2018	26.68	26.69	26.68	26.68	660,528	+0.02(+0.09%)
Nov 15, 2018	26.68	26.68	26.65	26.66	98,423	+0.01(+0.05%)
Nov 14, 2018	26.64	26.67	26.63	26.65	705,915	+0.00(+0.00%)
Nov 13, 2018	26.64	26.65	26.62	26.65	77,313	+0.01(+0.03%)
Nov 12, 2018	26.62	26.65	26.62	26.64	103,821	+0.03(+0.10%)
Nov 09, 2018	26.60	26.62	26.59	26.61	99,956	+0.01(+0.03%)
Nov 08, 2018	26.60	26.61	26.58	26.60	464,735	+0.01(+0.03%)
Nov 07, 2018	26.59	26.60	26.58	26.59	106,869	+0.00(+0.00%)
Nov 06, 2018	26.60	26.61	26.59	26.59	134,385	-0.01(-0.03%)
Nov 05, 2018	26.60	26.62	26.59	26.60	1,231,011	-0.01(-0.03%)
Nov 02, 2018	26.62	26.62	26.60	26.61	976,616	-0.02(-0.08%)

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.