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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.25	28.28	28.25	28.27	2,161,328	+0.07(+0.23%)
Feb 25, 2022	28.19	28.20	28.18	28.20	2,016,591	+0.00(+0.00%)
Feb 24, 2022	28.23	28.25	28.20	28.20	3,484,099	+0.03(+0.10%)
Feb 23, 2022	28.19	28.20	28.18	28.18	1,074,672	-0.03(-0.10%)
Feb 22, 2022	28.20	28.21	28.19	28.20	841,318	-0.03(-0.10%)
Feb 18, 2022				28.23	0	+0.01(+0.03%)
Feb 17, 2022	28.20	28.22	28.20	28.22	958,236	+0.02(+0.07%)
Feb 16, 2022	28.18	28.21	28.18	28.20	555,544	+0.04(+0.13%)
Feb 15, 2022	28.17	28.18	28.16	28.17	1,091,133	+0.01(+0.03%)
Feb 14, 2022	28.16	28.18	28.14	28.16	510,697	-0.05(-0.17%)
Feb 11, 2022	28.18	28.22	28.15	28.20	2,387,211	+0.08(+0.27%)
Feb 10, 2022	28.21	28.22	28.13	28.13	2,581,503	-0.15(-0.53%)
Feb 09, 2022	28.28	28.29	28.27	28.28	738,312	-0.01(-0.03%)
Feb 08, 2022	28.29	28.30	28.28	28.29	1,547,388	-0.02(-0.07%)
Feb 07, 2022	28.31	28.32	28.30	28.31	697,594	+0.00(+0.00%)
Feb 04, 2022	28.32	28.32	28.29	28.31	3,051,873	-0.07(-0.23%)
Feb 03, 2022	28.37			28.37	780,283	-0.02(-0.07%)
Feb 02, 2022	28.38	28.40	28.38	28.39	454,761	+0.02(+0.07%)
Feb 01, 2022	28.37	28.39	28.36	28.37	3,699,469	-0.01(-0.04%)
Jan 31, 2022	28.37	28.38		28.38	2,386,672	+0.00(+0.00%)
Jan 28, 2022	28.37	28.38	28.37	28.38	3,389,169	+0.01(+0.03%)
Jan 27, 2022	28.37	28.38	28.37	28.38	1,533,878	-0.02(-0.07%)
Jan 26, 2022	28.44	28.46	28.38	28.39	4,653,167	-0.05(-0.16%)
Jan 25, 2022	28.47	28.47	28.44	28.44	619,540	-0.03(-0.10%)
Jan 24, 2022	28.46	28.48	28.45	28.47	1,881,196	+0.02(+0.07%)
Jan 21, 2022	28.45	28.45	28.44	28.45	1,972,001	+0.03(+0.10%)
Jan 20, 2022	28.42	28.42	28.41	28.42	6,462,795	-0.01(-0.03%)
Jan 19, 2022	28.43	28.44	28.42	28.43	487,404	+0.01(+0.03%)
Jan 18, 2022	28.43	28.44	28.41	28.42	603,157	-0.04(-0.13%)
Jan 14, 2022				28.46	0	-0.04(-0.13%)
Jan 13, 2022	28.48	28.50	28.48	28.50	589,495	+0.02(+0.07%)
Jan 12, 2022	28.50	28.50	28.48	28.48	1,132,582	-0.01(-0.03%)
Jan 11, 2022	28.46	28.49	28.46	28.49	1,424,113	+0.00(+0.00%)
Jan 10, 2022	28.50	28.50	28.48	28.49	395,456	-0.02(-0.07%)
Jan 07, 2022	28.49	28.51	28.48	28.51	895,428	+0.01(+0.03%)
Jan 06, 2022	28.51	28.52	28.49	28.50	773,501	-0.03(-0.10%)
Jan 05, 2022	28.54	28.55	28.52	28.53	417,972	-0.03(-0.10%)
Jan 04, 2022	28.54	28.56	28.54	28.55	744,042	+0.00(+0.00%)
Jan 03, 2022	28.54	28.55	28.53	28.55	2,041,164	-0.02(-0.07%)
Dec 31, 2021	28.59	28.59	28.57	28.57	992,877	-0.01(-0.03%)
Dec 30, 2021	28.56	28.58	28.56	28.58	403,204	+0.01(+0.03%)
Dec 29, 2021	28.56	28.57	28.56	28.57	556,141	+0.01(+0.03%)
Dec 28, 2021	28.56	28.57	28.56	28.56	1,207,852	-0.01(-0.03%)
Dec 27, 2021	28.56	28.57	28.56	28.57	1,060,852	-0.02(-0.07%)
Dec 23, 2021	28.57	28.61	28.57	28.59	1,039,502	+0.01(+0.03%)
Dec 22, 2021	28.58	28.59	28.57	28.58	529,059	-0.01(-0.03%)
Dec 21, 2021	28.59	28.60	28.57	28.59	812,061	-0.01(-0.03%)
Dec 20, 2021	28.61	28.63	28.60	28.60	3,219,478	+0.00(+0.00%)
Dec 17, 2021	28.60	28.62	28.58	28.60	825,100	+0.01(+0.02%)
Dec 16, 2021	28.59	28.60	28.59	28.60	530,944	+0.01(+0.03%)
Dec 15, 2021	28.57	28.59	28.54	28.59	1,685,023	+0.01(+0.03%)
Dec 14, 2021	28.58	28.59	28.58	28.58	419,607	-0.02(-0.07%)
Dec 13, 2021	28.57	28.60	28.57	28.60	1,094,172	+0.01(+0.03%)
Dec 10, 2021	28.58	28.60	28.57	28.59	998,295	+0.01(+0.03%)
Dec 09, 2021	28.57	28.58	28.57	28.58	614,255	+0.00(+0.00%)
Dec 08, 2021	28.56	28.58	28.55	28.58	1,029,043	+0.00(+0.00%)
Dec 07, 2021	28.57	28.58	28.57	28.58	1,035,203	-0.02(-0.07%)
Dec 06, 2021	28.60	28.61	28.60	28.60	1,184,739	-0.02(-0.07%)
Dec 03, 2021	28.60	28.62	28.59	28.61	406,584	+0.01(+0.03%)
Dec 02, 2021	28.62	28.62	28.60	28.60	956,910	-0.03(-0.10%)

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.