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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	28.52	28.56	28.52	28.55	501,629	+0.01(+0.03%)
Oct 28, 2021	28.53	28.56	28.53	28.54	605,271	-0.01(-0.03%)
Oct 27, 2021	28.55	28.56	28.53	28.55	545,379	+0.00(+0.00%)
Oct 26, 2021	28.55			28.55	1,885,719	-0.01(-0.03%)
Oct 25, 2021	28.55	28.56	28.55	28.56	514,768	+0.01(+0.03%)
Oct 22, 2021	28.54	28.55	28.52	28.55	767,780	-0.01(-0.03%)
Oct 21, 2021	28.56	28.56	28.55	28.56	437,117	-0.03(-0.10%)
Oct 20, 2021	28.57	28.58	28.57	28.58	543,584	+0.01(+0.03%)
Oct 19, 2021	28.56	28.58	28.56	28.57	388,852	+0.01(+0.03%)
Oct 18, 2021	28.56	28.57	28.56	28.56	501,069	-0.01(-0.03%)
Oct 15, 2021	28.58	28.59	28.57	28.57	368,373	-0.02(-0.07%)
Oct 14, 2021	28.60	28.61	28.56	28.59	569,334	+0.00(+0.00%)
Oct 13, 2021	28.59	28.60	28.59	28.59	810,530	-0.01(-0.03%)
Oct 12, 2021	28.60	28.61	28.59	28.60	552,103	-0.01(-0.03%)
Oct 11, 2021	28.62	28.62	28.60	28.61	365,989	-0.01(-0.03%)
Oct 08, 2021	28.63	28.63	28.61	28.62	466,527	-0.01(-0.03%)
Oct 07, 2021	28.64	28.64	28.62	28.63	818,482	-0.01(-0.03%)
Oct 06, 2021	28.63	28.64	28.63	28.64	494,545	+0.00(+0.00%)
Oct 05, 2021	28.65	28.65	28.64	28.64	398,307	-0.01(-0.03%)
Oct 04, 2021	28.65	28.65	28.64	28.65	578,553	+0.00(+0.00%)
Oct 01, 2021	28.65	28.66	28.64	28.65	1,399,330	+0.01(+0.05%)
Sep 30, 2021	28.63	28.64	28.63	28.64	1,029,542	+0.00(+0.00%)
Sep 29, 2021	28.63	28.64	28.63	28.64	342,336	+0.01(+0.03%)
Sep 28, 2021	28.62	28.64	28.62	28.63	789,864	+0.00(+0.00%)
Sep 27, 2021	28.64	28.64	28.63	28.63	1,249,626	+0.00(+0.00%)
Sep 24, 2021	28.64	28.64	28.63	28.63	412,226	-0.01(-0.03%)
Sep 23, 2021	28.65	28.65	28.64	28.64	1,090,056	-0.02(-0.07%)
Sep 22, 2021	28.65	28.67	28.64	28.65	561,858	-0.02(-0.07%)
Sep 21, 2021	28.66	28.67	28.66	28.67	285,434	+0.01(+0.03%)
Sep 20, 2021	28.66	28.67	28.65	28.66	432,750	+0.01(+0.03%)
Sep 17, 2021	28.65	28.66	28.65	28.65	450,966	+0.00(+0.00%)
Sep 16, 2021	28.66	28.66	28.65	28.65	699,862	-0.01(-0.03%)
Sep 15, 2021	28.66	28.67	28.66	28.66	1,292,852	-0.01(-0.03%)
Sep 14, 2021	28.66	28.67	28.66	28.67	388,827	+0.00(+0.00%)
Sep 13, 2021	28.66	28.67	28.66	28.67	219,850	+0.01(+0.03%)
Sep 10, 2021	28.66	28.67	28.66	28.66	285,929	+0.00(+0.00%)
Sep 09, 2021	28.66	28.67	28.65	28.66	611,705	+0.00(+0.00%)
Sep 08, 2021	28.66	28.67	28.66	28.66	969,534	+0.00(+0.00%)
Sep 07, 2021	28.65	28.66	28.65	28.66	243,153	-0.01(-0.03%)
Sep 03, 2021	28.67	28.67	28.66	28.67	638,187	+0.01(+0.03%)
Sep 02, 2021	28.66	28.67	28.66	28.66	807,999	-0.01(-0.03%)
Sep 01, 2021	28.66	28.67	28.66	28.67	323,133	+0.00(+0.02%)
Aug 31, 2021	28.68	28.68	28.67	28.67	558,036	-0.01(-0.03%)
Aug 30, 2021	28.67	28.68	28.66	28.68	348,894	+0.02(+0.07%)
Aug 27, 2021	28.64	28.67	28.64	28.66	862,837	+0.00(+0.00%)
Aug 26, 2021	28.64	28.66	28.64	28.66	576,831	+0.01(+0.03%)
Aug 25, 2021	28.66	28.66	28.64	28.65	823,726	-0.01(-0.03%)
Aug 24, 2021	28.66	28.66	28.65	28.66	711,877	+0.00(+0.00%)
Aug 23, 2021	28.66	28.66	28.65	28.66	655,907	+0.00(+0.00%)
Aug 20, 2021	28.65	28.66	28.65	28.66	794,036	+0.01(+0.03%)
Aug 19, 2021	28.66	28.66	28.65	28.65	286,834	-0.01(-0.03%)
Aug 18, 2021	28.65	28.66	28.65	28.66	549,258	+0.00(+0.00%)
Aug 17, 2021	28.65	28.66	28.65	28.66	531,062	+0.00(+0.00%)
Aug 16, 2021	28.65	28.67	28.65	28.66	381,237	+0.01(+0.03%)
Aug 13, 2021	28.64	28.66	28.64	28.65	262,414	+0.01(+0.03%)
Aug 12, 2021	28.65	28.65	28.64	28.64	269,477	-0.01(-0.03%)
Aug 11, 2021	28.64	28.65	28.64	28.65	354,093	+0.00(+0.00%)
Aug 10, 2021	28.65	28.65	28.64	28.65	365,648	+0.00(+0.00%)
Aug 09, 2021	28.66	28.67	28.65	28.65	624,829	-0.01(-0.03%)
Aug 06, 2021	28.66	28.66	28.65	28.66	646,607	-0.01(-0.03%)
Aug 05, 2021	28.67	28.67	28.66	28.67	703,547	-0.02(-0.07%)
Aug 04, 2021	28.69	28.70	28.67	28.69	596,588	-0.01(-0.03%)
Aug 03, 2021	28.69	28.70	28.68	28.70	385,289	+0.02(+0.07%)

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.