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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	28.75	28.75	28.74	28.74	2,672,887	+0.00(+0.00%)
Oct 29, 2020	28.75	28.75	28.74	28.74	2,296,147	-0.01(-0.03%)
Oct 28, 2020	28.75	28.75	28.74	28.75	414,972	+0.00(+0.00%)
Oct 27, 2020	28.74	28.75	28.74	28.75	472,111	+0.01(+0.03%)
Oct 26, 2020	28.73	28.75	28.73	28.74	1,114,828	+0.00(+0.00%)
Oct 23, 2020	28.74	28.74	28.73	28.74	787,481	+0.01(+0.03%)
Oct 22, 2020	28.73	28.74	28.73	28.73	854,942	+0.00(+0.00%)
Oct 21, 2020	28.74	28.74	28.73	28.73	356,023	-0.02(-0.07%)
Oct 20, 2020	28.73	28.75	28.73	28.75	447,707	+0.01(+0.03%)
Oct 19, 2020	28.74	28.75	28.73	28.74	875,488	+0.00(+0.00%)
Oct 16, 2020	28.74	28.75	28.74	28.74	841,624	-0.01(-0.03%)
Oct 15, 2020	28.74	28.75	28.74	28.75	1,011,109	+0.01(+0.03%)
Oct 14, 2020	28.74	28.75	28.74	28.74	590,694	+0.00(+0.00%)
Oct 13, 2020	28.74	28.75	28.74	28.74	652,551	+0.01(+0.03%)
Oct 12, 2020	28.74	28.75	28.73	28.73	631,858	+0.00(+0.00%)
Oct 09, 2020	28.73	28.74	28.73	28.73	747,434	+0.00(+0.00%)
Oct 08, 2020	28.73	28.74	28.73	28.73	1,661,367	+0.00(+0.00%)
Oct 07, 2020	28.73	28.74	28.73	28.73	2,543,450	+0.00(+0.00%)
Oct 06, 2020	28.74	28.75	28.73	28.73	2,054,419	-0.02(-0.07%)
Oct 05, 2020	28.74	28.75	28.74	28.75	686,270	+0.01(+0.03%)
Oct 02, 2020	28.75	28.76	28.74	28.74	651,535	-0.02(-0.07%)
Oct 01, 2020	28.75	28.76	28.75	28.76	2,723,979	+0.02(+0.06%)
Sep 30, 2020	28.76	28.76	28.74	28.74	936,591	-0.01(-0.03%)
Sep 29, 2020	28.75	28.76	28.75	28.75	1,320,825	+0.01(+0.03%)
Sep 28, 2020	28.74	28.75	28.74	28.74	1,094,688	-0.01(-0.03%)
Sep 25, 2020	28.74	28.76	28.74	28.75	580,874	+0.01(+0.03%)
Sep 24, 2020	28.75	28.76	28.74	28.74	2,142,507	+0.00(+0.00%)
Sep 23, 2020	28.74	28.75	28.74	28.74	817,711	-0.00(-0.00%)
Sep 22, 2020	28.75	28.75	28.74	28.74	620,876	-0.01(-0.03%)
Sep 21, 2020	28.74	28.75	28.74	28.75	1,014,753	-0.00(-0.00%)
Sep 18, 2020	28.75	28.75	28.74	28.75	2,539,378	+0.01(+0.03%)
Sep 17, 2020	28.75	28.76	28.74	28.74	698,473	-0.00(-0.02%)
Sep 16, 2020	28.74	28.75	28.74	28.75	520,725	+0.00(+0.02%)
Sep 15, 2020	28.75	28.75	28.74	28.74	810,965	-0.01(-0.03%)
Sep 14, 2020	28.74	28.75	28.74	28.75	598,741	+0.00(+0.00%)
Sep 11, 2020	28.74	28.75	28.74	28.75	2,380,433	+0.00(+0.00%)
Sep 10, 2020	28.73	28.75	28.73	28.75	508,624	+0.02(+0.07%)
Sep 09, 2020	28.73	28.75	28.73	28.73	2,260,502	+0.00(+0.00%)
Sep 08, 2020	28.73	28.75	28.73	28.73	1,383,101	-0.01(-0.03%)
Sep 04, 2020	28.74	28.75	28.73	28.74	690,683	+0.00(+0.00%)
Sep 03, 2020	28.74	28.76	28.74	28.74	944,007	+0.00(+0.00%)
Sep 02, 2020	28.75	28.75	28.74	28.74	1,469,196	-0.00(-0.02%)
Sep 01, 2020	28.74	28.75	28.74	28.75	699,236	-0.00(-0.00%)
Aug 31, 2020	28.74	28.75	28.74	28.75	502,707	+0.00(+0.02%)
Aug 28, 2020	28.75	28.75	28.73	28.74	1,689,477	+0.02(+0.07%)
Aug 27, 2020	28.73	28.74	28.72	28.72	1,443,591	+0.00(+0.00%)
Aug 26, 2020	28.72	28.73	28.72	28.72	583,212	+0.00(+0.00%)
Aug 25, 2020	28.73	28.73	28.72	28.72	1,185,782	-0.01(-0.03%)
Aug 24, 2020	28.74	28.74	28.73	28.73	589,675	-0.01(-0.03%)
Aug 21, 2020	28.74	28.74	28.73	28.74	454,957	+0.00(+0.00%)
Aug 20, 2020	28.74	28.75	28.73	28.74	469,198	+0.00(+0.00%)
Aug 19, 2020	28.73	28.75	28.73	28.74	519,489	+0.00(+0.00%)
Aug 18, 2020	28.73	28.74	28.73	28.74	748,941	+0.02(+0.07%)
Aug 17, 2020	28.73	28.74	28.72	28.72	841,144	-0.01(-0.03%)
Aug 14, 2020	28.72	28.74	28.72	28.73	681,902	+0.00(+0.00%)
Aug 13, 2020	28.73	28.73	28.72	28.73	558,298	+0.01(+0.03%)
Aug 12, 2020	28.73	28.73	28.72	28.72	1,777,700	-0.01(-0.03%)
Aug 11, 2020	28.74	28.74	28.72	28.73	954,083	-0.02(-0.07%)
Aug 10, 2020	28.74	28.75	28.74	28.75	590,547	+0.00(+0.00%)
Aug 07, 2020	28.75	28.75	28.74	28.75	738,318	-0.01(-0.03%)
Aug 06, 2020	28.75	28.76	28.75	28.76	542,369	+0.01(+0.03%)
Aug 05, 2020	28.76	28.76	28.75	28.75	577,578	-0.01(-0.03%)
Aug 04, 2020	28.76	28.76	28.74	28.76	1,925,180	+0.00(+0.00%)

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.