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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	28.72	28.74	28.72	28.73	1,701,952	+0.01(+0.03%)
Jun 29, 2020	28.73	28.73	28.72	28.72	807,878	+0.01(+0.03%)
Jun 26, 2020	28.71	28.72	28.71	28.71	718,929	+0.00(+0.00%)
Jun 25, 2020	28.72	28.72	28.71	28.71	991,498	+0.00(+0.00%)
Jun 24, 2020	28.71	28.72	28.70	28.71	1,067,887	+0.01(+0.03%)
Jun 23, 2020	28.70	28.71	28.70	28.70	7,153,602	-0.01(-0.03%)
Jun 22, 2020	28.70	28.71	28.70	28.71	393,670	+0.01(+0.03%)
Jun 19, 2020	28.69	28.71	28.69	28.70	1,072,300	+0.01(+0.03%)
Jun 18, 2020	28.70	28.71	28.69	28.69	526,966	-0.01(-0.03%)
Jun 17, 2020	28.70	28.70	28.69	28.70	608,550	+0.01(+0.03%)
Jun 16, 2020	28.70	28.70	28.69	28.69	1,711,354	-0.01(-0.03%)
Jun 15, 2020	28.71	28.71	28.70	28.70	957,183	-0.01(-0.03%)
Jun 12, 2020	28.69	28.71	28.69	28.71	1,676,290	+0.02(+0.07%)
Jun 11, 2020	28.71	28.71	28.69	28.69	1,629,088	-0.02(-0.07%)
Jun 10, 2020	28.70	28.71	28.69	28.71	3,857,263	+0.02(+0.07%)
Jun 09, 2020	28.68	28.69	28.68	28.69	2,077,478	+0.02(+0.07%)
Jun 08, 2020	28.68	28.68	28.67	28.68	2,334,258	+0.00(+0.00%)
Jun 05, 2020	28.68	28.68	28.68	28.68	2,200,733	-0.01(-0.03%)
Jun 04, 2020	28.70	28.70	28.68	28.68	1,816,844	+0.00(+0.00%)
Jun 03, 2020	28.70	28.70	28.68	28.68	1,125,783	-0.03(-0.10%)
Jun 02, 2020	28.70	28.71	28.70	28.71	1,726,184	-0.01(-0.03%)
Jun 01, 2020	28.71	28.72	28.70	28.72	2,928,702	+0.01(+0.05%)
May 29, 2020	28.71	28.72	28.71	28.71	856,720	+0.01(+0.03%)
May 28, 2020	28.71	28.71	28.70	28.70	1,481,116	-0.01(-0.03%)
May 27, 2020	28.71	28.72	28.70	28.71	1,964,195	+0.01(+0.03%)
May 26, 2020	28.71	28.71	28.69	28.70	12,285,985	-0.02(-0.07%)
May 22, 2020	28.72	28.73	28.71	28.72	1,095,262	+0.00(+0.00%)
May 21, 2020	28.72	28.72	28.71	28.72	474,907	+0.00(+0.00%)
May 20, 2020	28.71	28.72	28.70	28.72	811,563	+0.01(+0.03%)
May 19, 2020	28.71	28.71	28.70	28.71	6,042,115	+0.01(+0.03%)
May 18, 2020	28.72	28.72	28.70	28.70	495,178	-0.03(-0.10%)
May 15, 2020	28.73	28.73	28.72	28.73	694,126	+0.02(+0.07%)
May 14, 2020	28.72	28.73	28.71	28.71	1,666,672	+0.00(+0.00%)
May 13, 2020	28.72	28.73	28.71	28.71	1,000,294	+0.01(+0.03%)
May 12, 2020	28.69	28.71	28.69	28.70	942,402	+0.00(+0.00%)
May 11, 2020	28.72	28.72	28.70	28.70	650,241	-0.01(-0.03%)
May 08, 2020	28.73	28.74	28.71	28.71	2,101,419	-0.03(-0.10%)
May 07, 2020	28.71	28.74	28.70	28.74	2,851,568	+0.05(+0.16%)
May 06, 2020	28.68	28.70	28.68	28.69	1,133,284	-0.01(-0.03%)
May 05, 2020	28.70	28.70	28.69	28.70	4,006,150	+0.01(+0.03%)
May 04, 2020	28.70	28.70	28.69	28.69	786,076	+0.00(+0.00%)
May 01, 2020	28.69	28.70	28.68	28.69	1,168,643	-0.00(-0.01%)
Apr 30, 2020	28.69	28.71	28.69	28.69	2,419,611	+0.00(+0.00%)
Apr 29, 2020	28.70	28.70	28.68	28.69	1,956,846	-0.01(-0.03%)
Apr 28, 2020	28.68	28.70	28.68	28.70	10,754,771	+0.03(+0.10%)
Apr 27, 2020	28.68	28.68	28.67	28.67	1,869,512	-0.02(-0.07%)
Apr 24, 2020	28.67	28.69	28.67	28.69	1,033,717	+0.00(+0.00%)
Apr 23, 2020	28.69	28.69	28.68	28.69	682,281	+0.00(+0.00%)
Apr 22, 2020	28.68	28.69	28.67	28.69	546,953	-0.01(-0.03%)
Apr 21, 2020	28.71	28.71	28.68	28.70	731,373	+0.01(+0.03%)
Apr 20, 2020	28.70	28.70	28.68	28.69	907,540	+0.00(+0.00%)
Apr 17, 2020	28.70	28.70	28.67	28.69	1,391,633	+0.00(+0.00%)
Apr 16, 2020	28.69	28.70	28.68	28.69	1,290,365	+0.00(+0.00%)
Apr 15, 2020	28.70	28.70	28.68	28.69	1,099,217	+0.02(+0.07%)
Apr 14, 2020	28.68	28.69	28.66	28.67	3,424,517	+0.00(+0.00%)
Apr 13, 2020	28.68	28.69	28.65	28.67	3,284,784	-0.01(-0.03%)
Apr 09, 2020	28.66	28.69	28.65	28.68	2,458,638	+0.03(+0.10%)
Apr 08, 2020	28.66	28.69	28.65	28.65	3,661,996	-0.01(-0.03%)
Apr 07, 2020	28.65	28.66	28.64	28.66	2,693,053	+0.00(+0.00%)
Apr 06, 2020	28.68	28.69	28.65	28.66	3,587,859	-0.01(-0.03%)
Apr 03, 2020	28.68	28.69	28.66	28.67	3,133,477	+0.01(+0.03%)
Apr 02, 2020	28.68	28.71	28.66	28.66	3,313,167	+0.00(+0.00%)

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.