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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	27.19	27.20	27.18	27.19	1,136,595	-0.02(-0.08%)
Mar 28, 2019	27.21	27.22	27.20	27.22	313,676	+0.00(+0.02%)
Mar 27, 2019	27.22	27.23	27.21	27.21	195,256	+0.01(+0.03%)
Mar 26, 2019	27.18	27.20	27.18	27.20	454,620	+0.00(+0.02%)
Mar 25, 2019	27.18	27.21	27.17	27.20	399,243	+0.03(+0.12%)
Mar 22, 2019	27.15	27.17	27.14	27.17	953,400	+0.04(+0.13%)
Mar 21, 2019	27.13	27.14	27.11	27.13	316,144	+0.00(+0.02%)
Mar 20, 2019	27.09	27.13	27.08	27.13	250,003	+0.05(+0.19%)
Mar 19, 2019	27.08	27.08	27.08	27.08	372,653	-0.01(-0.03%)
Mar 18, 2019	27.09	27.09	27.08	27.08	134,884	-0.01(-0.03%)
Mar 15, 2019	27.09	27.09	27.08	27.09	212,414	+0.01(+0.03%)
Mar 14, 2019	27.08	27.08	27.07	27.08	437,693	+0.00(+0.02%)
Mar 13, 2019	27.08	27.08	27.07	27.08	362,229	+0.00(+0.00%)
Mar 12, 2019	27.08	27.08	27.07	27.08	154,223	+0.01(+0.05%)
Mar 11, 2019	27.08	27.08	27.06	27.07	177,110	+0.00(+0.00%)
Mar 08, 2019	27.07	27.08	27.06	27.07	619,294	+0.00(+0.02%)
Mar 07, 2019	27.06	27.07	27.05	27.06	312,743	+0.02(+0.08%)
Mar 06, 2019	27.01	27.04	27.01	27.04	575,591	+0.03(+0.10%)
Mar 05, 2019	27.00	27.02	27.00	27.01	759,781	-0.01(-0.03%)
Mar 04, 2019	27.01	27.02	27.00	27.02	290,708	+0.03(+0.10%)
Mar 01, 2019	27.00	27.02	26.99	26.99	521,021	-0.04(-0.15%)
Feb 28, 2019	27.02	27.03	27.01	27.03	312,660	+0.01(+0.03%)
Feb 27, 2019	27.03	27.03	27.02	27.02	273,009	-0.02(-0.07%)
Feb 26, 2019	27.03	27.04	27.02	27.04	367,139	+0.03(+0.10%)
Feb 25, 2019	27.02	27.03	27.01	27.01	213,648	-0.02(-0.07%)
Feb 22, 2019	27.01	27.04	27.01	27.03	520,592	+0.02(+0.08%)
Feb 21, 2019	27.01	27.01	27.01	27.01	697,844	-0.01(-0.05%)
Feb 20, 2019	27.02	27.03	27.01	27.02	366,519	+0.01(+0.03%)
Feb 19, 2019	27.02	27.02	27.00	27.01	1,466,102	+0.01(+0.03%)
Feb 15, 2019	27.01	27.01	27.00	27.01	288,474	+0.00(+0.00%)
Feb 14, 2019	27.02	27.02	27.00	27.01	240,809	+0.02(+0.07%)
Feb 13, 2019	26.99	27.00	26.98	26.99	780,107	-0.02(-0.07%)
Feb 12, 2019	27.01	27.01	27.00	27.01	453,619	-0.01(-0.03%)
Feb 11, 2019	27.01	27.01	27.00	27.01	885,128	+0.01(+0.03%)
Feb 08, 2019	27.01	27.02	27.01	27.01	378,164	-0.00(-0.02%)
Feb 07, 2019	27.01	27.01	26.99	27.01	269,926	+0.02(+0.08%)
Feb 06, 2019	27.00	27.00	26.98	26.99	359,342	+0.00(+0.02%)
Feb 05, 2019	26.97	26.98	26.97	26.98	295,986	+0.00(+0.02%)
Feb 04, 2019	26.98	26.98	26.97	26.98	272,248	+0.00(+0.00%)
Feb 01, 2019	27.00	27.00	26.97	26.98	521,469	-0.03(-0.11%)
Jan 31, 2019	26.99	27.01	26.99	27.01	596,062	+0.03(+0.12%)
Jan 30, 2019	26.94	26.99	26.94	26.98	238,483	+0.03(+0.10%)
Jan 29, 2019	26.94	26.95	26.93	26.95	323,868	+0.02(+0.07%)
Jan 28, 2019	26.93	26.94	26.92	26.93	513,674	+0.00(+0.02%)
Jan 25, 2019	26.94	26.94	26.92	26.93	320,613	-0.02(-0.08%)
Jan 24, 2019	26.95	26.95	26.93	26.95	565,525	+0.02(+0.07%)
Jan 23, 2019	26.92	26.93	26.91	26.93	313,478	+0.00(+0.02%)
Jan 22, 2019	26.91	26.93	26.91	26.93	1,204,225	+0.03(+0.12%)
Jan 18, 2019	26.90	26.91	26.89	26.89	421,477	-0.04(-0.14%)
Jan 17, 2019	26.93	26.94	26.92	26.93	381,213	+0.01(+0.03%)
Jan 16, 2019	26.93	26.93	26.91	26.92	274,390	-0.02(-0.07%)
Jan 15, 2019	26.95	26.95	26.92	26.94	1,047,898	+0.00(+0.00%)
Jan 14, 2019	26.94	26.94	26.93	26.94	213,377	+0.01(+0.03%)
Jan 11, 2019	26.93	26.94	26.92	26.93	277,762	+0.01(+0.03%)
Jan 10, 2019	26.93	26.94	26.91	26.92	597,689	+0.02(+0.07%)
Jan 09, 2019	26.90	26.92	26.89	26.90	672,210	+0.00(+0.00%)
Jan 08, 2019	26.89	26.91	26.89	26.90	1,125,644	-0.02(-0.07%)
Jan 07, 2019	26.94	26.95	26.91	26.92	284,058	-0.02(-0.07%)
Jan 04, 2019	26.95	26.95	26.93	26.94	384,889	-0.05(-0.17%)
Jan 03, 2019	26.94	27.00	26.94	26.99	1,045,373	+0.05(+0.20%)

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.