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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	28.58	28.58	28.55	28.57	2,197,443	+0.02(+0.07%)
Mar 30, 2020	28.55	28.58	28.54	28.55	7,200,359	+0.00(+0.00%)
Mar 27, 2020	28.56	28.56	28.48	28.55	100,423,800	-0.01(-0.03%)
Mar 26, 2020	28.54	28.57	28.52	28.56	2,889,559	+0.05(+0.16%)
Mar 25, 2020	28.53	28.54	28.48	28.51	2,569,997	+0.00(+0.00%)
Mar 24, 2020	28.48	28.52	28.47	28.51	3,224,920	-0.01(-0.03%)
Mar 23, 2020	28.58	28.58	28.52	28.52	5,500,934	+0.01(+0.03%)
Mar 20, 2020	28.37	28.53	28.37	28.51	5,868,681	+0.09(+0.33%)
Mar 19, 2020	28.44	28.50	28.36	28.42	4,712,605	+0.03(+0.10%)
Mar 18, 2020	28.37	29.19	28.36	28.39	5,281,530	+0.03(+0.10%)
Mar 17, 2020	28.50	28.50	28.35	28.36	9,913,700	-0.13(-0.46%)
Mar 16, 2020	28.45	28.57	28.43	28.49	2,560,168	+0.10(+0.36%)
Mar 13, 2020	28.39	28.46	28.35	28.39	4,769,836	-0.05(-0.16%)
Mar 12, 2020	28.42	28.52	28.32	28.44	5,640,053	+0.04(+0.13%)
Mar 11, 2020	28.43	28.44	28.34	28.40	3,749,668	+0.03(+0.10%)
Mar 10, 2020	28.44	28.46	28.36	28.37	9,811,581	-0.15(-0.52%)
Mar 09, 2020	28.45	28.56	28.45	28.52	103,780,848	+0.13(+0.46%)
Mar 06, 2020	28.43	28.45	28.37	28.39	1,023,567	+0.04(+0.13%)
Mar 05, 2020	28.37	28.37	28.34	28.35	1,395,079	+0.04(+0.13%)
Mar 04, 2020	28.32	28.33	28.31	28.32	1,095,579	+0.02(+0.07%)
Mar 03, 2020	28.19	28.33	28.19	28.30	1,906,435	+0.11(+0.40%)
Mar 02, 2020	28.22	28.26	28.18	28.18	5,206,658	-0.02(-0.06%)
Feb 28, 2020	28.16	28.21	28.15	28.20	4,095,879	+0.11(+0.40%)
Feb 27, 2020	28.09	28.11	28.06	28.09	1,767,500	+0.05(+0.17%)
Feb 26, 2020	28.03	28.06	28.02	28.04	602,885	+0.01(+0.03%)
Feb 25, 2020	28.01	28.05	28.01	28.03	3,552,098	+0.03(+0.10%)
Feb 24, 2020	28.00	28.02	28.00	28.01	618,917	+0.05(+0.17%)
Feb 21, 2020	27.93	27.97	27.93	27.96	300,239	+0.03(+0.10%)
Feb 20, 2020	27.92	27.94	27.91	27.93	452,116	+0.01(+0.03%)
Feb 19, 2020	27.91	27.92	27.90	27.92	488,770	+0.00(+0.00%)
Feb 18, 2020	27.91	27.92	27.91	27.92	428,334	+0.02(+0.07%)
Feb 14, 2020	27.91	27.91	27.90	27.90	390,591	+0.00(+0.02%)
Feb 13, 2020	27.89	27.91	27.89	27.90	465,151	+0.00(+0.02%)
Feb 12, 2020	27.89	27.89	27.89	27.89	317,599	+0.00(+0.00%)
Feb 11, 2020	27.91	27.91	27.89	27.89	326,719	-0.03(-0.10%)
Feb 10, 2020	27.91	27.92	27.91	27.92	318,031	+0.01(+0.03%)
Feb 07, 2020	27.90	27.91	27.89	27.91	514,650	+0.03(+0.10%)
Feb 06, 2020	27.89	27.89	27.88	27.89	270,191	+0.00(+0.02%)
Feb 05, 2020	27.89	27.89	27.88	27.88	314,981	-0.02(-0.08%)
Feb 04, 2020	27.90	27.90	27.89	27.90	440,577	-0.02(-0.07%)
Feb 03, 2020	27.93	27.93	27.90	27.92	409,013	-0.02(-0.06%)
Jan 31, 2020	27.92	27.94	27.91	27.94	1,525,860	+0.04(+0.15%)
Jan 30, 2020	27.91	27.92	27.90	27.90	323,031	+0.00(+0.00%)
Jan 29, 2020	27.87	27.90	27.87	27.90	317,482	+0.02(+0.07%)
Jan 28, 2020	27.89	27.89	27.87	27.88	482,034	-0.01(-0.03%)
Jan 27, 2020	27.88	27.89	27.88	27.89	293,099	+0.03(+0.10%)
Jan 24, 2020	27.84	27.86	27.83	27.86	6,018,018	+0.01(+0.03%)
Jan 23, 2020	27.84	27.86	27.84	27.85	298,877	+0.02(+0.07%)
Jan 22, 2020	27.82	27.83	27.82	27.83	284,404	-0.00(-0.00%)
Jan 21, 2020	27.82	27.83	27.81	27.83	449,176	+0.04(+0.13%)
Jan 17, 2020	27.80	27.81	27.80	27.80	620,072	-0.01(-0.03%)
Jan 16, 2020	27.81	27.81	27.80	27.81	402,884	+0.00(+0.00%)
Jan 15, 2020	27.81	27.81	27.80	27.81	872,252	+0.01(+0.03%)
Jan 14, 2020	27.81	27.81	27.79	27.80	270,676	+0.00(+0.00%)
Jan 13, 2020	27.80	27.80	27.79	27.80	404,276	+0.00(+0.00%)
Jan 10, 2020	27.80	27.80	27.79	27.80	465,297	+0.00(+0.00%)
Jan 09, 2020	27.79	27.80	27.78	27.80	488,375	+0.02(+0.07%)
Jan 08, 2020	27.81	27.81	27.78	27.78	388,455	-0.03(-0.10%)
Jan 07, 2020	27.81	27.81	27.80	27.81	389,520	+0.01(+0.03%)
Jan 06, 2020	27.81	27.81	27.80	27.80	248,778	-0.02(-0.07%)
Jan 03, 2020	27.81	27.81	27.79	27.81	680,149	+0.03(+0.12%)

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.