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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.02	28.05	28.01	28.04	1,520,291	+0.04(+0.15%)
Jan 30, 2020	28.01	28.02	28.00	28.00	321,852	+0.00(+0.00%)
Jan 29, 2020	27.97	28.00	27.97	28.00	316,324	+0.02(+0.07%)
Jan 28, 2020	27.99	27.99	27.97	27.98	480,275	-0.01(-0.03%)
Jan 27, 2020	27.98	27.99	27.98	27.99	292,029	+0.03(+0.10%)
Jan 24, 2020	27.94	27.96	27.93	27.96	5,996,055	+0.01(+0.03%)
Jan 23, 2020	27.94	27.96	27.94	27.95	297,786	+0.02(+0.07%)
Jan 22, 2020	27.93	27.93	27.93	27.93	283,366	-0.00(-0.00%)
Jan 21, 2020	27.93	27.93	27.92	27.93	447,537	+0.04(+0.13%)
Jan 17, 2020	27.90	27.91	27.90	27.90	617,809	-0.01(-0.03%)
Jan 16, 2020	27.92	27.92	27.90	27.91	401,414	+0.00(+0.00%)
Jan 15, 2020	27.91	27.91	27.90	27.91	869,069	+0.01(+0.03%)
Jan 14, 2020	27.91	27.91	27.89	27.90	269,688	+0.00(+0.00%)
Jan 13, 2020	27.90	27.90	27.89	27.90	402,801	+0.00(+0.00%)
Jan 10, 2020	27.90	27.90	27.89	27.90	463,599	+0.00(+0.00%)
Jan 09, 2020	27.89	27.90	27.88	27.90	486,593	+0.02(+0.07%)
Jan 08, 2020	27.91	27.91	27.88	27.88	387,037	-0.03(-0.10%)
Jan 07, 2020	27.91	27.91	27.90	27.91	388,099	+0.01(+0.03%)
Jan 06, 2020	27.92	27.92	27.90	27.90	247,870	-0.02(-0.07%)
Jan 03, 2020	27.91	27.92	27.89	27.92	677,667	+0.03(+0.12%)
Jan 02, 2020	27.90	27.90	27.88	27.88	597,050	+0.00(+0.02%)
Dec 31, 2019	27.88	27.89	27.87	27.88	1,071,522	+0.01(+0.03%)
Dec 30, 2019	27.86	27.88	27.86	27.87	562,929	+0.00(+0.02%)
Dec 27, 2019	27.86	27.87	27.85	27.87	359,466	+0.02(+0.08%)
Dec 26, 2019	27.85	27.85	27.84	27.84	220,634	+0.00(+0.00%)
Dec 24, 2019	27.83	27.84	27.83	27.84	126,699	+0.01(+0.03%)
Dec 23, 2019	27.84	27.84	27.82	27.83	534,043	-0.01(-0.03%)
Dec 20, 2019	27.83	27.84	27.83	27.84	1,297,519	-0.00(-0.01%)
Dec 19, 2019	27.84	27.84	27.83	27.84	312,867	+0.01(+0.03%)
Dec 18, 2019	27.83	27.83	27.83	27.83	375,234	+0.00(+0.00%)
Dec 17, 2019	27.83	27.83	27.83	27.83	337,005	+0.01(+0.03%)
Dec 16, 2019	27.83	27.83	27.82	27.83	360,517	-0.02(-0.07%)
Dec 13, 2019	27.83	27.84	27.82	27.84	390,074	+0.04(+0.13%)
Dec 12, 2019	27.84	27.84	27.80	27.81	593,556	-0.03(-0.10%)
Dec 11, 2019	27.83	27.83	27.81	27.83	670,590	+0.02(+0.07%)
Dec 10, 2019	27.83	27.83	27.81	27.82	331,228	-0.01(-0.03%)
Dec 09, 2019	27.83	27.83	27.82	27.83	201,587	+0.00(+0.00%)
Dec 06, 2019	27.81	27.83	27.81	27.83	472,200	-0.01(-0.03%)
Dec 05, 2019	27.83	27.85	27.83	27.83	512,783	+0.00(+0.00%)
Dec 04, 2019	27.86	27.86	27.83	27.83	524,613	-0.03(-0.10%)
Dec 03, 2019	27.85	27.87	27.85	27.86	636,190	+0.04(+0.13%)
Dec 02, 2019	27.82	27.83	27.81	27.83	603,207	+0.01(+0.03%)
Nov 29, 2019	27.81	27.83	27.81	27.82	148,558	+0.01(+0.03%)
Nov 27, 2019	27.83	27.83	27.81	27.81	656,544	-0.03(-0.10%)
Nov 26, 2019	27.84	27.84	27.83	27.84	287,750	+0.01(+0.03%)
Nov 25, 2019	27.82	27.83	27.81	27.83	406,298	+0.01(+0.03%)
Nov 22, 2019	27.83	27.83	27.81	27.82	1,146,096	-0.02(-0.07%)
Nov 21, 2019	27.83	27.84	27.83	27.84	543,474	-0.01(-0.03%)
Nov 20, 2019	27.83	27.85	27.83	27.85	506,860	+0.02(+0.07%)
Nov 19, 2019	27.83	27.83	27.82	27.83	164,509	+0.00(+0.00%)
Nov 18, 2019	27.82	27.83	27.82	27.83	339,780	+0.01(+0.03%)
Nov 15, 2019	27.82	27.82	27.80	27.82	328,919	-0.01(-0.03%)
Nov 14, 2019	27.82	27.83	27.81	27.83	1,028,512	+0.03(+0.10%)
Nov 13, 2019	27.79	27.80	27.79	27.80	221,884	+0.02(+0.07%)
Nov 12, 2019	27.78	27.78	27.77	27.78	252,274	+0.01(+0.03%)
Nov 11, 2019	27.78	27.78	27.76	27.77	234,758	+0.01(+0.03%)
Nov 08, 2019	27.77	27.79	27.76	27.76	344,658	-0.01(-0.03%)
Nov 07, 2019	27.77	27.78	27.75	27.77	264,970	-0.04(-0.13%)
Nov 06, 2019	27.80	27.81	27.79	27.81	526,291	+0.02(+0.07%)
Nov 05, 2019	27.80	27.80	27.77	27.79	582,662	-0.02(-0.07%)
Nov 04, 2019	27.81	27.81	27.80	27.81	263,646	-0.01(-0.03%)

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.