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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	26.75	26.79	26.75	26.76	32,096	+0.02(+0.07%)
Aug 30, 2016	26.74	26.80	26.74	26.74	33,746	-0.03(-0.10%)
Aug 29, 2016	26.73	26.77	26.73	26.77	14,610	+0.03(+0.10%)
Aug 26, 2016	26.81	26.81	26.72	26.74	596,943	-0.04(-0.16%)
Aug 25, 2016	26.81	26.81	26.76	26.79	34,155	-0.01(-0.03%)
Aug 24, 2016	26.82	26.82	26.77	26.80	24,580	+0.02(+0.07%)
Aug 23, 2016	26.80	26.81	26.78	26.78	7,732	-0.03(-0.09%)
Aug 22, 2016	26.81	26.82	26.78	26.80	8,783	+0.01(+0.04%)
Aug 19, 2016	26.81	26.81	26.77	26.79	19,707	-0.03(-0.11%)
Aug 18, 2016	26.79	26.82	26.77	26.82	8,989	+0.03(+0.12%)
Aug 17, 2016	26.80	26.81	26.74	26.79	174,120	+0.01(+0.03%)
Aug 16, 2016	26.79	26.80	26.75	26.78	143,148	-0.02(-0.08%)
Aug 15, 2016	26.82	26.82	26.78	26.80	38,453	-0.01(-0.03%)
Aug 12, 2016	26.80	26.84	26.80	26.81	15,722	+0.04(+0.16%)
Aug 11, 2016	26.85	26.85	26.77	26.77	39,236	-0.06(-0.23%)
Aug 10, 2016	26.82	26.85	26.79	26.83	40,461	+0.03(+0.10%)
Aug 09, 2016	26.78	26.82	26.77	26.81	142,913	+0.03(+0.10%)
Aug 08, 2016	26.80	26.80	26.77	26.78	17,461	+0.01(+0.03%)
Aug 05, 2016	26.83	26.83	26.77	26.77	19,193	-0.09(-0.34%)
Aug 04, 2016	26.87	26.88	26.84	26.86	11,769	+0.02(+0.06%)
Aug 03, 2016	26.80	26.85	26.80	26.85	35,091	+0.00(+0.00%)
Aug 02, 2016	26.79	26.86	26.79	26.85	50,430	-0.00(-0.01%)
Aug 01, 2016	26.88	26.88	26.80	26.85	40,268	-0.01(-0.05%)
Jul 29, 2016	26.85	26.86	26.82	26.86	14,368	+0.05(+0.17%)
Jul 28, 2016	26.77	26.84	26.77	26.82	18,947	+0.01(+0.03%)
Jul 27, 2016	26.77	26.82	26.76	26.81	18,521	+0.03(+0.10%)
Jul 26, 2016	26.79	26.79	26.74	26.78	12,253	+0.04(+0.13%)
Jul 25, 2016	26.80	26.83	26.75	26.75	27,460	-0.04(-0.16%)
Jul 22, 2016	26.76	26.81	26.75	26.79	129,542	+0.00(+0.00%)
Jul 21, 2016	26.77	26.82	26.75	26.79	11,907	+0.01(+0.03%)
Jul 20, 2016	26.75	26.79	26.75	26.78	288,654	-0.02(-0.07%)
Jul 19, 2016	26.78	26.81	26.76	26.80	297,657	+0.02(+0.07%)
Jul 18, 2016	26.84	26.84	26.75	26.78	75,301	+0.01(+0.03%)
Jul 15, 2016	26.80	26.80	26.74	26.77	14,539	-0.03(-0.13%)
Jul 14, 2016	26.77	26.82	26.77	26.81	17,932	+0.00(+0.01%)
Jul 13, 2016	26.84	26.84	26.79	26.81	69,063	-0.00(-0.01%)
Jul 12, 2016	26.82	26.83	26.77	26.81	289,107	-0.04(-0.14%)
Jul 11, 2016	26.90	26.90	26.82	26.84	79,214	+0.00(+0.00%)
Jul 08, 2016	26.89	26.90	26.84	26.84	307,449	-0.04(-0.16%)
Jul 07, 2016	26.87	26.89	26.84	26.89	23,714	-0.02(-0.07%)
Jul 06, 2016	26.91	26.92	26.86	26.91	46,910	-0.01(-0.02%)
Jul 05, 2016	26.92	26.92	26.89	26.91	7,511	+0.03(+0.12%)
Jul 01, 2016	26.92	26.88	26.88	26.88	8,095	+0.01(+0.05%)
Jun 30, 2016	26.84	26.89	26.83	26.87	53,310	+0.01(+0.02%)
Jun 29, 2016	26.88	26.88	26.83	26.86	5,506	-0.01(-0.04%)
Jun 28, 2016	26.82	26.89	26.82	26.87	240,842	+0.00(+0.00%)
Jun 27, 2016	26.89	26.89	26.84	26.87	19,658	+0.03(+0.12%)
Jun 24, 2016	26.89	26.89	26.78	26.84	49,890	+0.16(+0.61%)
Jun 23, 2016	26.72	26.75	26.68	26.68	15,032	-0.08(-0.31%)
Jun 22, 2016	26.70	26.77	26.70	26.76	11,817	+0.05(+0.18%)
Jun 21, 2016	26.77	26.77	26.71	26.71	10,085	-0.04(-0.15%)
Jun 20, 2016	26.79	26.79	26.71	26.75	5,709	-0.04(-0.14%)
Jun 17, 2016	26.76	26.84	26.75	26.79	15,250	+0.00(+0.01%)
Jun 16, 2016	26.79	26.82	26.78	26.79	24,081	+0.00(+0.00%)
Jun 15, 2016	26.74	27.21	26.72	26.79	53,631	+0.05(+0.20%)
Jun 14, 2016	26.75	26.80	26.74	26.74	10,927	-0.03(-0.09%)
Jun 13, 2016	26.80	26.80	26.72	26.76	228,477	+0.05(+0.20%)
Jun 10, 2016	26.70	26.76	26.70	26.71	3,132	-0.00(-0.01%)
Jun 09, 2016	26.71	26.73	26.69	26.71	23,854	+0.01(+0.03%)
Jun 08, 2016	26.72	26.72	26.66	26.70	11,454	+0.00(+0.01%)
Jun 07, 2016	26.71	26.71	26.67	26.70	11,510	-0.02(-0.08%)
Jun 06, 2016	26.66	26.72	26.65	26.72	26,634	+0.04(+0.16%)
Jun 03, 2016	26.66	26.72	26.66	26.68	23,415	+0.07(+0.26%)
Jun 02, 2016	26.55	26.64	26.55	26.60	9,245	+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.