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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	25.87	25.87	25.84	25.86	724	+0.02(+0.06%)
Apr 29, 2014	25.85	25.86	25.83	25.84	6,458	-0.00(-0.01%)
Apr 28, 2014	25.87	25.87	25.85	25.85	738	-0.03(-0.10%)
Apr 25, 2014	25.86	25.87	25.86	25.87	1,184	+0.05(+0.18%)
Apr 24, 2014	25.82	25.85	25.82	25.83	1,303	-0.04(-0.17%)
Apr 23, 2014	25.87	25.87	25.87	25.87	1,303	+0.04(+0.17%)
Apr 22, 2014	25.84	25.84	25.78	25.83	4,636	-0.03(-0.10%)
Apr 21, 2014	25.85	25.85	25.85	25.85	226	+0.01(+0.03%)
Apr 17, 2014	25.84	25.84	25.84	25.84	464	-0.04(-0.17%)
Apr 16, 2014	25.86	25.89	25.86	25.89	1,597	-0.01(-0.03%)
Apr 15, 2014	25.89	25.89	25.89	25.89	503	-0.00(-0.00%)
Apr 14, 2014	25.87	25.89	25.86	25.89	2,185	+0.05(+0.20%)
Apr 11, 2014	25.84	25.84	25.84	25.84	53	+0.00(+0.00%)
Apr 10, 2014	25.84	25.90	25.84	25.84	3,170	+0.00(+0.00%)
Apr 09, 2014	25.84	25.84	25.84	25.84	510	+0.01(+0.03%)
Apr 08, 2014	25.85	25.85	25.81	25.83	2,274	-0.00(-0.00%)
Apr 07, 2014	25.83	25.83	25.83	25.83	373	+0.02(+0.09%)
Apr 04, 2014	25.81	25.81	25.81	25.81	371	+0.01(+0.04%)
Apr 03, 2014	25.77	25.80	25.75	25.80	5,926	+0.01(+0.04%)
Apr 02, 2014	25.76	25.81	25.76	25.79	2,514	-0.01(-0.04%)
Apr 01, 2014	25.80	25.80	25.78	25.80	28,628	-0.00(-0.01%)
Mar 31, 2014	25.83	25.83	25.79	25.80	4,306	+0.00(+0.00%)
Mar 28, 2014	25.81	25.81	25.80	25.80	869	+0.01(+0.03%)
Mar 27, 2014	25.79	25.79	25.79	25.79	174	+0.00(+0.00%)
Mar 26, 2014	25.79	25.79	25.79	25.79	455	+0.02(+0.08%)
Mar 25, 2014	25.78	25.79	25.77	25.77	935	-0.01(-0.04%)
Mar 24, 2014	25.69	25.79	25.69	25.79	860	+0.01(+0.05%)
Mar 21, 2014	25.79	25.79	25.75	25.77	1,325	-0.01(-0.05%)
Mar 20, 2014	25.78	25.79	25.76	25.79	1,294	-0.06(-0.25%)
Mar 19, 2014	25.88	25.86	25.85	25.85	1,798	-0.01(-0.03%)
Mar 18, 2014	25.89	25.89	25.82	25.86	1,475	+0.00(+0.01%)
Mar 17, 2014	25.87	25.87	25.85	25.85	825	+0.02(+0.06%)
Mar 14, 2014	25.88	25.92	25.84	25.84	3,436	-0.03(-0.11%)
Mar 13, 2014	25.90	25.91	25.83	25.87	24,827	-0.00(-0.02%)
Mar 12, 2014	25.85	25.87	25.81	25.87	3,547	+0.02(+0.07%)
Mar 11, 2014	25.83	25.85	25.81	25.85	1,108	-0.00(-0.00%)
Mar 10, 2014	25.82	25.85	25.78	25.85	2,043	+0.03(+0.13%)
Mar 07, 2014	25.85	25.85	25.80	25.82	10,527	-0.05(-0.20%)
Mar 06, 2014	25.88	26.00	25.87	25.87	765	-0.03(-0.10%)
Mar 05, 2014	25.88	25.90	25.88	25.90	2,676	+0.01(+0.03%)
Mar 04, 2014	25.91	25.91	25.89	25.89	277,726	-0.04(-0.17%)
Mar 03, 2014	25.98	25.98	25.88	25.93	184,756	+0.03(+0.11%)
Feb 28, 2014	25.90	25.90	25.90	25.90	585	-0.01(-0.03%)
Feb 27, 2014	25.85	25.91	25.85	25.91	5,401	+0.05(+0.18%)
Feb 26, 2014	25.88	25.89	25.85	25.86	8,325	-0.00(-0.01%)
Feb 25, 2014	25.89	25.89	25.84	25.87	3,836	+0.00(+0.01%)
Feb 24, 2014	25.90	25.90	25.87	25.87	6,183	+0.02(+0.06%)
Feb 21, 2014	25.86	25.90	25.85	25.85	9,701	-0.02(-0.09%)
Feb 20, 2014	25.85	25.87	25.85	25.87	12,288	+0.03(+0.12%)
Feb 19, 2014	25.90	25.92	25.84	25.84	57,516	-0.05(-0.20%)
Feb 18, 2014	25.88	25.89	25.84	25.89	18,213	+0.03(+0.10%)
Feb 14, 2014	25.87	25.87	25.87	25.87	3,136	+0.01(+0.03%)
Feb 13, 2014	25.89	25.95	25.79	25.86	31,822	+0.02(+0.07%)
Feb 12, 2014	25.87	25.87	25.84	25.84	5,308	-0.03(-0.10%)
Feb 11, 2014	25.94	25.96	25.87	25.87	14,588	-0.03(-0.10%)
Feb 10, 2014	25.91	25.95	25.89	25.89	5,076	-0.03(-0.10%)
Feb 07, 2014	25.90	25.93	25.90	25.92	1,050	+0.04(+0.17%)
Feb 06, 2014	25.89	25.95	25.87	25.88	11,612	+0.00(+0.00%)
Feb 05, 2014	25.91	25.98	25.88	25.88	15,113	-0.06(-0.23%)
Feb 04, 2014	25.92	25.94	25.87	25.94	33,929	-0.03(-0.13%)

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.