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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	27.94	27.96	27.92	27.95	9,180,233	+0.02(+0.07%)
Aug 30, 2023	27.94	27.94	27.92	27.93	955,094	+0.01(+0.03%)
Aug 29, 2023	27.84	27.93	27.84	27.92	7,863,574	+0.07(+0.24%)
Aug 28, 2023	27.85	27.86	27.83	27.85	1,364,571	+0.01(+0.03%)
Aug 25, 2023	27.85	27.87	27.83	27.84	1,171,948	-0.03(-0.10%)
Aug 24, 2023	27.86	27.89	27.86	27.87	1,044,013	+0.00(+0.00%)
Aug 23, 2023	27.87	27.89	27.86	27.87	1,429,895	+0.05(+0.17%)
Aug 22, 2023	27.83	27.85	27.82	27.82	977,630	-0.02(-0.07%)
Aug 21, 2023	27.86	27.86	27.84	27.84	729,833	-0.02(-0.07%)
Aug 18, 2023	27.88	27.89	27.86	27.86	1,726,553	-0.01(-0.03%)
Aug 17, 2023	27.86	27.87	27.83	27.87	4,453,121	+0.04(+0.14%)
Aug 16, 2023	27.86	27.87	27.82	27.83	3,139,692	-0.02(-0.07%)
Aug 15, 2023	27.85	27.87	27.84	27.85	1,661,771	+0.02(+0.07%)
Aug 14, 2023	27.85	27.85	27.83	27.83	1,462,314	-0.03(-0.10%)
Aug 11, 2023	27.86	27.89	27.85	27.86	2,236,838	-0.02(-0.07%)
Aug 10, 2023	27.92	27.93	27.88	27.88	5,879,412	-0.03(-0.10%)
Aug 09, 2023	27.91	27.93	27.90	27.91	2,654,152	-0.01(-0.03%)
Aug 08, 2023	27.91	27.93	27.90	27.92	1,209,627	+0.01(+0.03%)
Aug 07, 2023	27.90	27.91	27.89	27.91	3,235,733	+0.02(+0.07%)
Aug 04, 2023	27.87	27.90	27.86	27.89	1,985,418	+0.06(+0.21%)
Aug 03, 2023	27.82	27.85	27.81	27.83	7,528,501	+0.00(+0.00%)
Aug 02, 2023	27.82	27.83	27.80	27.83	2,849,671	+0.02(+0.07%)
Aug 01, 2023	27.82	27.83	27.81	27.81	965,941	-0.02(-0.06%)
Jul 31, 2023	27.82	27.85	27.82	27.83	785,985	+0.01(+0.03%)
Jul 28, 2023	27.81	27.84	27.81	27.82	1,281,114	+0.03(+0.10%)
Jul 27, 2023	27.82	27.82	27.78	27.79	6,848,776	-0.04(-0.14%)
Jul 26, 2023	27.81	27.84	27.79	27.83	2,911,290	+0.03(+0.10%)
Jul 25, 2023	27.79	27.81	27.79	27.80	1,534,052	-0.01(-0.03%)
Jul 24, 2023	27.85	27.86	27.81	27.81	2,144,363	-0.02(-0.07%)
Jul 21, 2023	27.85	27.85	27.82	27.83	1,058,052	-0.01(-0.03%)
Jul 20, 2023	27.83	27.85	27.81	27.84	5,674,752	-0.02(-0.07%)
Jul 19, 2023	27.88	27.89	27.85	27.86	1,750,268	-0.01(-0.03%)
Jul 18, 2023	27.89	27.90	27.86	27.87	2,546,689	+0.00(+0.00%)
Jul 17, 2023	27.87	27.87	27.85	27.87	1,026,005	+0.02(+0.07%)
Jul 14, 2023	27.88	27.90	27.85	27.85	1,726,279	-0.06(-0.21%)
Jul 13, 2023	27.90	27.92	27.89	27.90	4,828,052	+0.06(+0.21%)
Jul 12, 2023	27.83	27.86	27.83	27.85	1,605,546	+0.10(+0.35%)
Jul 11, 2023	27.77	27.77	27.75	27.75	1,706,805	-0.02(-0.07%)
Jul 10, 2023	27.74	27.77	27.73	27.77	1,232,232	+0.06(+0.21%)
Jul 07, 2023	27.71	27.75	27.71	27.71	2,163,854	+0.01(+0.04%)
Jul 06, 2023	27.67	27.70	27.63	27.70	10,405,355	-0.01(-0.04%)
Jul 05, 2023	27.74	27.74	27.70	27.71	2,353,175	+0.00(+0.00%)
Jul 03, 2023	27.73	27.77	27.71	27.71	837,262	-0.03(-0.10%)
Jun 30, 2023	27.75	27.75	27.72	27.74	10,304,328	+0.01(+0.03%)
Jun 29, 2023	27.75	27.75	27.72	27.73	4,832,545	-0.08(-0.28%)
Jun 28, 2023	27.79	27.81	27.78	27.81	3,533,926	+0.03(+0.10%)
Jun 27, 2023	27.83	27.83	27.77	27.78	1,179,515	-0.04(-0.14%)
Jun 26, 2023	27.83	27.83	27.81	27.82	1,253,488	+0.01(+0.03%)
Jun 23, 2023	27.82	27.83	27.79	27.81	3,532,904	+0.02(+0.07%)
Jun 22, 2023	27.80	27.81	27.77	27.79	9,738,225	-0.01(-0.03%)
Jun 21, 2023	27.79	27.83	27.79	27.80	3,579,422	-0.01(-0.03%)
Jun 20, 2023	27.81	27.83	27.80	27.81	3,984,659	+0.02(+0.07%)
Jun 16, 2023	27.79	27.81	27.76	27.79	1,131,712	-0.05(-0.17%)

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.