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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	26.74	26.77	26.74	26.76	21,586	-0.00(-0.00%)
Oct 28, 2016	26.74	26.76	26.72	26.76	12,901	+0.03(+0.12%)
Oct 27, 2016	26.72	26.73	26.70	26.73	9,664	-0.02(-0.07%)
Oct 26, 2016	26.76	26.76	26.73	26.74	7,523	-0.02(-0.08%)
Oct 25, 2016	26.78	26.78	26.69	26.77	67,262	+0.01(+0.03%)
Oct 24, 2016	26.80	26.80	26.74	26.76	10,795	+0.03(+0.10%)
Oct 21, 2016	26.73	26.77	26.73	26.73	17,240	-0.04(-0.13%)
Oct 20, 2016	26.75	26.78	26.73	26.77	24,612	-0.01(-0.03%)
Oct 19, 2016	26.74	26.78	26.74	26.78	14,182	+0.01(+0.03%)
Oct 18, 2016	26.75	26.78	26.73	26.77	59,849	+0.01(+0.03%)
Oct 17, 2016	26.77	26.78	26.74	26.76	5,921	+0.02(+0.08%)
Oct 14, 2016	26.75	26.77	26.71	26.74	15,972	-0.00(-0.02%)
Oct 13, 2016	26.75	26.77	26.71	26.74	28,897	+0.02(+0.06%)
Oct 12, 2016	26.75	26.75	26.68	26.72	58,008	-0.01(-0.03%)
Oct 11, 2016	26.73	26.73	26.70	26.73	29,843	-0.01(-0.03%)
Oct 10, 2016	26.73	27.27	26.70	26.74	436,134	+0.02(+0.07%)
Oct 07, 2016	26.78	26.78	26.72	26.72	8,252	-0.01(-0.05%)
Oct 06, 2016	26.75	26.77	26.70	26.74	16,837	-0.02(-0.08%)
Oct 05, 2016	26.77	26.78	26.72	26.76	25,274	-0.02(-0.07%)
Oct 04, 2016	26.80	26.80	26.74	26.78	65,436	-0.03(-0.11%)
Oct 03, 2016	26.81	26.84	26.79	26.81	102,729	-0.03(-0.11%)
Sep 30, 2016	26.85	26.87	26.80	26.83	194,783	-0.02(-0.07%)
Sep 29, 2016	26.78	26.85	26.78	26.85	70,572	+0.06(+0.23%)
Sep 28, 2016	26.91	26.91	26.78	26.79	75,865	-0.05(-0.20%)
Sep 27, 2016	26.83	26.84	26.79	26.84	453,865	+0.04(+0.16%)
Sep 26, 2016	26.83	26.87	26.71	26.80	24,868	+0.02(+0.09%)
Sep 23, 2016	26.76	26.78	26.75	26.77	8,710	+0.02(+0.07%)
Sep 22, 2016	26.76	26.78	26.72	26.75	24,097	+0.02(+0.08%)
Sep 21, 2016	26.76	26.87	26.64	26.73	121,633	-0.04(-0.15%)
Sep 20, 2016	26.78	26.78	26.76	26.77	8,377	+0.02(+0.07%)
Sep 19, 2016	26.78	26.78	26.76	26.76	6,433	-0.02(-0.09%)
Sep 16, 2016	26.77	26.78	26.76	26.78	6,831	-0.02(-0.08%)
Sep 15, 2016	26.79	26.80	26.78	26.80	6,015	+0.04(+0.15%)
Sep 14, 2016	26.73	26.80	26.73	26.76	40,967	+0.01(+0.02%)
Sep 13, 2016	26.78	26.78	26.71	26.75	89,695	-0.00(-0.00%)
Sep 12, 2016	26.74	26.79	26.74	26.76	144,160	-0.01(-0.02%)
Sep 09, 2016	26.76	26.77	26.73	26.76	5,820	-0.02(-0.06%)
Sep 08, 2016	26.81	26.82	26.76	26.78	8,900	-0.04(-0.15%)
Sep 07, 2016	26.83	26.83	26.79	26.82	11,390	+0.00(+0.00%)
Sep 06, 2016	26.76	26.83	26.76	26.82	18,757	+0.04(+0.16%)
Sep 02, 2016	26.76	26.77	26.77	26.77	12,181	+0.00(+0.00%)
Sep 01, 2016	26.77	26.79	26.75	26.77	16,628	+0.01(+0.04%)
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%)

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.