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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	26.26	26.29	26.26	26.28	25,093	+0.01(+0.04%)
Oct 29, 2015	26.27	26.30	26.26	26.27	38,446	-0.02(-0.07%)
Oct 28, 2015	26.45	26.45	26.27	26.29	87,285	-0.08(-0.32%)
Oct 27, 2015	26.38	26.39	26.34	26.37	3,767	+0.04(+0.15%)
Oct 26, 2015	26.35	26.36	26.32	26.33	17,713	+0.01(+0.03%)
Oct 23, 2015	26.33	26.36	26.32	26.33	211,779	-0.03(-0.10%)
Oct 22, 2015	26.37	26.39	26.34	26.35	32,450	-0.01(-0.03%)
Oct 21, 2015	26.39	26.39	26.34	26.36	18,540	+0.03(+0.10%)
Oct 20, 2015	26.37	26.37	26.33	26.33	12,027	-0.03(-0.10%)
Oct 19, 2015	26.41	26.41	26.36	26.36	6,426	-0.01(-0.03%)
Oct 16, 2015	26.36	26.37	26.36	26.37	8,499	+0.00(+0.00%)
Oct 15, 2015	26.37	26.39	26.37	26.37	13,101	-0.03(-0.10%)
Oct 14, 2015	26.37	26.41	26.37	26.39	15,805	+0.03(+0.13%)
Oct 13, 2015	26.33	26.37	26.33	26.36	7,924	+0.03(+0.10%)
Oct 12, 2015	26.66	26.66	26.33	26.33	71,064	+0.01(+0.03%)
Oct 09, 2015	26.33	26.33	26.32	26.33	5,836	-0.01(-0.03%)
Oct 08, 2015	26.33	26.34	26.32	26.33	194,889	-0.01(-0.03%)
Oct 07, 2015	27.65	27.65	26.29	26.34	24,169	-0.02(-0.07%)
Oct 06, 2015	26.40	26.40	26.34	26.36	20,319	-0.01(-0.03%)
Oct 05, 2015	26.41	26.41	26.36	26.37	12,354	-0.01(-0.03%)
Oct 02, 2015	26.43	26.43	26.38	26.38	21,815	+0.05(+0.20%)
Oct 01, 2015	26.29	26.39	26.29	26.33	5,193	-0.01(-0.03%)
Sep 30, 2015	26.38	26.38	26.32	26.33	67,459	+0.00(+0.01%)
Sep 29, 2015	26.32	26.38	26.31	26.33	134,350	+0.05(+0.18%)
Sep 28, 2015	26.30	26.32	26.27	26.28	73,232	+0.02(+0.07%)
Sep 25, 2015	26.27	26.29	26.26	26.26	20,760	-0.05(-0.18%)
Sep 24, 2015	26.32	26.33	26.28	26.31	18,034	+0.04(+0.15%)
Sep 23, 2015	26.28	26.28	26.25	26.27	123,654	-0.01(-0.03%)
Sep 22, 2015	26.26	26.30	26.26	26.28	4,978	+0.02(+0.08%)
Sep 21, 2015	26.25	26.26	26.25	26.26	1,290	-0.01(-0.05%)
Sep 18, 2015	26.27	26.28	26.26	26.27	46,151	+0.01(+0.03%)
Sep 17, 2015	26.22	26.26	26.18	26.26	8,335	+0.09(+0.33%)
Sep 16, 2015	26.15	26.19	26.15	26.18	12,083	+0.01(+0.03%)
Sep 15, 2015	26.25	26.25	26.17	26.17	6,711	-0.08(-0.29%)
Sep 14, 2015	26.27	26.27	26.20	26.25	187,165	-0.01(-0.03%)
Sep 11, 2015	26.27	26.27	26.23	26.25	15,116	+0.04(+0.16%)
Sep 10, 2015	26.18	26.22	26.16	26.21	16,576	-0.01(-0.03%)
Sep 09, 2015	26.19	26.22	26.18	26.22	61,871	-0.01(-0.02%)
Sep 08, 2015	26.22	26.25	26.22	26.23	17,869	-0.03(-0.11%)
Sep 04, 2015	26.18	26.25	26.25	26.25	163,888	+0.03(+0.12%)
Sep 03, 2015	26.22	26.23	26.21	26.22	16,967	-0.00(-0.01%)
Sep 02, 2015	26.21	26.23	26.20	26.23	1,777	-0.00(-0.01%)
Sep 01, 2015	26.23	26.28	26.21	26.23	54,439	-0.01(-0.03%)
Aug 31, 2015	26.27	26.28	26.18	26.24	25,522	+0.04(+0.17%)
Aug 28, 2015	26.26	26.26	26.19	26.19	17,312	-0.07(-0.26%)
Aug 27, 2015	26.17	26.28	26.17	26.26	144,216	+0.01(+0.03%)
Aug 26, 2015	26.30	26.30	26.20	26.25	17,953	+0.01(+0.02%)
Aug 25, 2015	26.27	26.28	26.23	26.25	26,521	-0.01(-0.06%)
Aug 24, 2015	26.15	26.72	26.15	26.26	90,778	-0.01(-0.03%)
Aug 21, 2015	26.27	26.28	26.23	26.27	12,996	+0.06(+0.21%)
Aug 20, 2015	26.17	26.24	26.17	26.21	13,241	-0.01(-0.05%)
Aug 19, 2015	26.19	26.24	26.17	26.23	7,539	+0.04(+0.17%)
Aug 18, 2015	26.18	26.21	26.17	26.18	4,030	-0.01(-0.03%)
Aug 17, 2015	26.19	26.20	26.17	26.19	3,477	+0.03(+0.13%)
Aug 14, 2015	26.17	26.18	26.16	26.16	5,199	-0.03(-0.13%)
Aug 13, 2015	26.23	26.23	26.17	26.19	10,170	-0.03(-0.10%)
Aug 12, 2015	26.14	26.25	26.14	26.22	4,868	+0.02(+0.07%)
Aug 11, 2015	26.20	26.24	26.20	26.20	93,043	+0.03(+0.13%)
Aug 10, 2015	26.19	26.19	26.16	26.17	4,320	+0.01(+0.02%)
Aug 07, 2015	26.19	26.20	26.16	26.16	6,028	-0.03(-0.10%)
Aug 06, 2015	26.23	26.24	26.16	26.19	5,348	+0.03(+0.12%)
Aug 05, 2015	26.09	26.17	26.09	26.16	281,741	+0.00(+0.01%)
Aug 04, 2015	26.24	26.24	26.15	26.15	10,584	-0.07(-0.28%)

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.