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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	28.78	28.78	28.77	28.77	556,014	-0.01(-0.03%)
Aug 30, 2021	28.77	28.78	28.76	28.78	347,630	+0.02(+0.07%)
Aug 27, 2021	28.74	28.77	28.74	28.76	859,711	+0.00(+0.00%)
Aug 26, 2021	28.74	28.76	28.74	28.76	574,741	+0.01(+0.03%)
Aug 25, 2021	28.76	28.76	28.74	28.75	820,742	-0.01(-0.03%)
Aug 24, 2021	28.76	28.76	28.75	28.76	709,297	+0.00(+0.00%)
Aug 23, 2021	28.76	28.76	28.75	28.76	653,531	+0.00(+0.00%)
Aug 20, 2021	28.75	28.76	28.75	28.76	791,160	+0.01(+0.03%)
Aug 19, 2021	28.76	28.76	28.75	28.75	285,795	-0.01(-0.03%)
Aug 18, 2021	28.75	28.76	28.75	28.76	547,268	+0.00(+0.00%)
Aug 17, 2021	28.75	28.76	28.75	28.76	529,138	+0.00(+0.00%)
Aug 16, 2021	28.75	28.77	28.75	28.76	379,856	+0.01(+0.03%)
Aug 13, 2021	28.74	28.76	28.74	28.75	261,463	+0.01(+0.03%)
Aug 12, 2021	28.75	28.75	28.74	28.74	268,501	-0.01(-0.03%)
Aug 11, 2021	28.74	28.75	28.74	28.75	352,810	+0.00(+0.00%)
Aug 10, 2021	28.75	28.75	28.74	28.75	364,324	+0.00(+0.00%)
Aug 09, 2021	28.76	28.77	28.75	28.75	622,565	-0.01(-0.03%)
Aug 06, 2021	28.76	28.76	28.75	28.76	644,265	-0.01(-0.03%)
Aug 05, 2021	28.77	28.77	28.76	28.77	700,998	-0.02(-0.07%)
Aug 04, 2021	28.79	28.80	28.77	28.79	594,427	-0.01(-0.03%)
Aug 03, 2021	28.79	28.80	28.78	28.80	383,893	+0.02(+0.07%)
Aug 02, 2021	28.78	28.79	28.78	28.78	621,885	-0.00(-0.02%)
Jul 30, 2021	28.77	28.79	28.77	28.79	488,068	+0.02(+0.07%)
Jul 29, 2021	28.76	28.78	28.76	28.77	231,985	-0.01(-0.03%)
Jul 28, 2021	28.78	28.78	28.76	28.78	723,225	+0.01(+0.03%)
Jul 27, 2021	28.77	28.78	28.77	28.77	267,518	+0.00(+0.00%)
Jul 26, 2021	28.77	28.77	28.76	28.77	366,284	+0.00(+0.02%)
Jul 23, 2021	28.76	28.77	28.76	28.76	627,927	-0.00(-0.02%)
Jul 22, 2021	28.76	28.77	28.75	28.77	1,139,772	+0.00(+0.00%)
Jul 21, 2021	28.76	28.77	28.76	28.77	574,397	+0.00(+0.00%)
Jul 20, 2021	28.77	28.78	28.77	28.77	615,606	+0.01(+0.03%)
Jul 19, 2021	28.76	28.78	28.76	28.76	1,199,815	+0.02(+0.07%)
Jul 16, 2021	28.74	28.75	28.73	28.74	1,542,165	+0.00(+0.00%)
Jul 15, 2021	28.74	28.75	28.74	28.74	585,706	-0.01(-0.03%)
Jul 14, 2021	28.74	28.75	28.74	28.75	613,380	+0.01(+0.03%)
Jul 13, 2021	28.73	28.74	28.73	28.74	1,299,078	-0.01(-0.03%)
Jul 12, 2021	28.75	28.76	28.74	28.75	547,479	-0.01(-0.03%)
Jul 09, 2021	28.76	28.77	28.75	28.76	1,002,878	-0.01(-0.03%)
Jul 08, 2021	28.76	28.77	28.76	28.77	965,454	+0.01(+0.03%)
Jul 07, 2021	28.74	28.76	28.74	28.76	1,646,453	+0.02(+0.07%)
Jul 06, 2021	28.73	28.75	28.73	28.74	616,901	+0.00(+0.00%)
Jul 02, 2021	28.73	28.74	28.73	28.74	471,437	+0.01(+0.03%)
Jul 01, 2021	28.72	28.73	28.72	28.73	446,260	-0.01(-0.02%)
Jun 30, 2021	28.74	28.74	28.73	28.74	1,510,277	+0.01(+0.03%)
Jun 29, 2021	28.72	28.73	28.72	28.73	891,304	+0.00(+0.00%)
Jun 28, 2021	28.72	28.73	28.72	28.73	3,416,337	+0.00(+0.00%)
Jun 25, 2021	28.72	28.73	28.72	28.73	350,348	+0.00(+0.00%)
Jun 24, 2021	28.72	28.73	28.72	28.73	750,131	+0.00(+0.00%)
Jun 23, 2021	28.73	28.74	28.71	28.73	1,589,118	-0.01(-0.03%)
Jun 22, 2021	28.73	28.74	28.72	28.74	690,192	+0.01(+0.03%)
Jun 21, 2021	28.70	28.73	28.70	28.73	8,159,372	+0.01(+0.03%)
Jun 18, 2021	28.73	28.73	28.70	28.72	879,721	-0.01(-0.03%)
Jun 17, 2021	28.74	28.75	28.73	28.73	1,080,217	-0.02(-0.07%)
Jun 16, 2021	28.76	28.77	28.74	28.75	1,431,617	-0.03(-0.10%)
Jun 15, 2021	28.76	28.77	28.76	28.77	788,938	+0.00(+0.00%)
Jun 14, 2021	28.77	28.78	28.76	28.77	961,718	-0.01(-0.03%)
Jun 11, 2021	28.77	28.78	28.77	28.78	270,725	+0.00(+0.00%)
Jun 10, 2021	28.77	28.78	28.76	28.78	558,531	+0.00(+0.00%)
Jun 09, 2021	28.77	28.78	28.77	28.78	463,757	+0.01(+0.03%)
Jun 08, 2021	28.77	28.78	28.77	28.77	410,224	+0.01(+0.03%)
Jun 07, 2021	28.76	28.77	28.76	28.76	307,399	-0.02(-0.07%)
Jun 04, 2021	28.77	28.78	28.76	28.78	399,130	+0.02(+0.07%)
Jun 03, 2021	28.76	28.77	28.76	28.76	869,698	-0.02(-0.07%)
Jun 02, 2021	28.78	28.78	28.77	28.78	494,877	+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.