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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		28.78	28.78	28.78	372,573	+0.02(+0.07%)
Dec 30, 2020	28.76	28.76	28.75	28.76	372,573	+0.01(+0.03%)
Dec 29, 2020	28.76	28.76	28.75	28.75	355,760	+0.00(+0.00%)
Dec 28, 2020	28.75	28.76	28.75	28.75	395,759	+0.00(+0.00%)
Dec 24, 2020	28.75	28.76	28.75	28.75	551,992	+0.00(+0.00%)
Dec 23, 2020	28.75	28.76	28.75	28.75	336,958	-0.01(-0.03%)
Dec 22, 2020	28.76	28.77	28.76	28.76	882,201	+0.01(+0.03%)
Dec 21, 2020	28.77	28.77	28.75	28.75	582,847	+0.00(+0.00%)
Dec 18, 2020	28.75	28.76	28.75	28.75	574,187	+0.00(+0.01%)
Dec 17, 2020	28.76	28.77	28.75	28.75	670,653	-0.02(-0.07%)
Dec 16, 2020	28.75	28.77	28.75	28.77	827,179	+0.00(+0.00%)
Dec 15, 2020	28.76	28.77	28.76	28.77	1,152,924	+0.00(+0.00%)
Dec 14, 2020	28.75	28.77	28.75	28.77	545,057	+0.01(+0.03%)
Dec 11, 2020	28.75	28.77	28.75	28.76	630,776	+0.01(+0.03%)
Dec 10, 2020	28.74	28.76	28.74	28.75	1,115,958	+0.00(+0.00%)
Dec 09, 2020	28.74	28.75	28.74	28.75	2,659,153	+0.00(+0.00%)
Dec 08, 2020	28.74	28.75	28.74	28.75	496,699	+0.01(+0.03%)
Dec 07, 2020	28.74	28.75	28.74	28.74	382,925	+0.00(+0.00%)
Dec 04, 2020	28.74	28.74	28.73	28.74	470,227	+0.00(+0.00%)
Dec 03, 2020	28.73	28.74	28.73	28.74	544,839	+0.00(+0.00%)
Dec 02, 2020	28.74	28.74	28.73	28.74	519,775	+0.01(+0.03%)
Dec 01, 2020	28.75	28.75	28.73	28.73	1,025,050	-0.01(-0.05%)
Nov 30, 2020	28.74	28.75	28.74	28.74	651,034	+0.01(+0.03%)
Nov 27, 2020	28.74	28.74	28.74	28.74	155,668	-0.01(-0.03%)
Nov 25, 2020	28.74	28.74	28.74	28.74	395,149	+0.01(+0.03%)
Nov 24, 2020	28.74	28.74	28.74	28.74	1,047,721	+0.01(+0.03%)
Nov 23, 2020	28.74	28.74	28.73	28.73	861,443	-0.01(-0.03%)
Nov 20, 2020	28.73	28.74	28.73	28.74	608,045	+0.01(+0.03%)
Nov 19, 2020	28.73	28.74	28.73	28.73	1,872,182	+0.00(+0.00%)
Nov 18, 2020	28.73	28.74	28.73	28.73	725,162	+0.00(+0.00%)
Nov 17, 2020	28.72	28.73	28.72	28.73	1,353,683	+0.00(+0.00%)
Nov 16, 2020	28.73	28.73	28.72	28.73	1,263,300	+0.01(+0.03%)
Nov 13, 2020	28.73	28.73	28.72	28.72	534,268	+0.00(+0.00%)
Nov 12, 2020	28.72	28.73	28.72	28.72	522,776	+0.01(+0.03%)
Nov 11, 2020	28.71	28.72	28.70	28.71	1,475,482	-0.02(-0.07%)
Nov 10, 2020	28.72	28.73	28.71	28.73	1,480,830	+0.01(+0.03%)
Nov 09, 2020	28.74	28.74	28.72	28.72	1,969,707	-0.02(-0.07%)
Nov 06, 2020	28.74	28.74	28.74	28.74	2,707,749	+0.00(+0.00%)
Nov 05, 2020	28.74	28.74	28.74	28.74	1,580,870	-0.01(-0.03%)
Nov 04, 2020	28.74	28.74	28.74	28.74	1,470,024	+0.01(+0.03%)
Nov 03, 2020	28.73	28.74	28.73	28.74	710,109	-0.01(-0.03%)
Nov 02, 2020	28.74	28.74	28.74	28.74	1,491,455	+0.01(+0.02%)
Oct 30, 2020	28.75	28.75	28.74	28.74	2,672,887	+0.00(+0.00%)
Oct 29, 2020	28.75	28.75	28.74	28.74	2,296,147	-0.01(-0.03%)
Oct 28, 2020	28.75	28.75	28.74	28.75	414,972	+0.00(+0.00%)
Oct 27, 2020	28.74	28.75	28.74	28.75	472,111	+0.01(+0.03%)
Oct 26, 2020	28.73	28.75	28.73	28.74	1,114,828	+0.00(+0.00%)
Oct 23, 2020	28.74	28.74	28.73	28.74	787,481	+0.01(+0.03%)
Oct 22, 2020	28.73	28.74	28.73	28.73	854,942	+0.00(+0.00%)
Oct 21, 2020	28.74	28.74	28.73	28.73	356,023	-0.02(-0.07%)
Oct 20, 2020	28.73	28.75	28.73	28.75	447,707	+0.01(+0.03%)
Oct 19, 2020	28.74	28.75	28.73	28.74	875,488	+0.00(+0.00%)
Oct 16, 2020	28.74	28.75	28.74	28.74	841,624	-0.01(-0.03%)
Oct 15, 2020	28.74	28.75	28.74	28.75	1,011,109	+0.01(+0.03%)
Oct 14, 2020	28.74	28.75	28.74	28.74	590,694	+0.00(+0.00%)
Oct 13, 2020	28.74	28.75	28.74	28.74	652,551	+0.01(+0.03%)
Oct 12, 2020	28.74	28.75	28.73	28.73	631,858	+0.00(+0.00%)
Oct 09, 2020	28.73	28.74	28.73	28.73	747,434	+0.00(+0.00%)
Oct 08, 2020	28.73	28.74	28.73	28.73	1,661,367	+0.00(+0.00%)
Oct 07, 2020	28.73	28.74	28.73	28.73	2,543,450	+0.00(+0.00%)
Oct 06, 2020	28.74	28.75	28.73	28.73	2,054,419	-0.02(-0.07%)
Oct 05, 2020	28.74	28.75	28.74	28.75	686,270	+0.01(+0.03%)
Oct 02, 2020	28.75	28.76	28.74	28.74	651,535	-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.