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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.69	28.71	28.69	28.69	2,419,611	+0.00(+0.00%)
Apr 29, 2020	28.70	28.70	28.68	28.69	1,956,846	-0.01(-0.03%)
Apr 28, 2020	28.68	28.70	28.68	28.70	10,754,771	+0.03(+0.10%)
Apr 27, 2020	28.68	28.68	28.67	28.67	1,869,512	-0.02(-0.07%)
Apr 24, 2020	28.67	28.69	28.67	28.69	1,033,717	+0.00(+0.00%)
Apr 23, 2020	28.69	28.69	28.68	28.69	682,281	+0.00(+0.00%)
Apr 22, 2020	28.68	28.69	28.67	28.69	546,953	-0.01(-0.03%)
Apr 21, 2020	28.71	28.71	28.68	28.70	731,373	+0.01(+0.03%)
Apr 20, 2020	28.70	28.70	28.68	28.69	907,540	+0.00(+0.00%)
Apr 17, 2020	28.70	28.70	28.67	28.69	1,391,633	+0.00(+0.00%)
Apr 16, 2020	28.69	28.70	28.68	28.69	1,290,365	+0.00(+0.00%)
Apr 15, 2020	28.70	28.70	28.68	28.69	1,099,217	+0.02(+0.07%)
Apr 14, 2020	28.68	28.69	28.66	28.67	3,424,517	+0.00(+0.00%)
Apr 13, 2020	28.68	28.69	28.65	28.67	3,284,784	-0.01(-0.03%)
Apr 09, 2020	28.66	28.69	28.65	28.68	2,458,638	+0.03(+0.10%)
Apr 08, 2020	28.66	28.69	28.65	28.65	3,661,996	-0.01(-0.03%)
Apr 07, 2020	28.65	28.66	28.64	28.66	2,693,053	+0.00(+0.00%)
Apr 06, 2020	28.68	28.69	28.65	28.66	3,587,859	-0.01(-0.03%)
Apr 03, 2020	28.68	28.69	28.66	28.67	3,133,477	+0.01(+0.03%)
Apr 02, 2020	28.68	28.71	28.66	28.66	3,313,167	+0.00(+0.00%)
Apr 01, 2020	28.65	28.70	28.65	28.66	3,373,893	-0.01(-0.02%)
Mar 31, 2020	28.68	28.69	28.65	28.67	2,189,453	+0.02(+0.06%)
Mar 30, 2020	28.65	28.69	28.64	28.65	7,174,176	+0.00(+0.00%)
Mar 27, 2020	28.66	28.66	28.59	28.65	100,058,632	-0.01(-0.03%)
Mar 26, 2020	28.64	28.67	28.62	28.66	2,879,051	+0.05(+0.16%)
Mar 25, 2020	28.63	28.64	28.59	28.61	2,560,651	+0.00(+0.00%)
Mar 24, 2020	28.59	28.62	28.58	28.61	3,213,194	-0.01(-0.03%)
Mar 23, 2020	28.68	28.69	28.62	28.62	5,480,931	+0.01(+0.03%)
Mar 20, 2020	28.47	28.63	28.47	28.61	5,847,341	+0.09(+0.33%)
Mar 19, 2020	28.54	28.61	28.46	28.52	4,695,469	+0.03(+0.10%)
Mar 18, 2020	28.47	29.30	28.46	28.49	5,262,325	+0.03(+0.10%)
Mar 17, 2020	28.61	28.61	28.46	28.46	9,877,651	-0.13(-0.46%)
Mar 16, 2020	28.56	28.67	28.53	28.60	2,550,859	+0.10(+0.36%)
Mar 13, 2020	28.49	28.57	28.46	28.49	4,752,492	-0.05(-0.16%)
Mar 12, 2020	28.52	28.62	28.43	28.54	5,619,545	+0.04(+0.13%)
Mar 11, 2020	28.53	28.54	28.45	28.50	3,736,033	+0.03(+0.10%)
Mar 10, 2020	28.54	28.57	28.46	28.47	9,775,903	-0.15(-0.52%)
Mar 09, 2020	28.55	28.66	28.55	28.62	103,403,480	+0.13(+0.46%)
Mar 06, 2020	28.53	28.55	28.48	28.49	1,019,845	+0.04(+0.13%)
Mar 05, 2020	28.47	28.47	28.45	28.46	1,390,006	+0.04(+0.13%)
Mar 04, 2020	28.42	28.44	28.41	28.42	1,091,595	+0.02(+0.07%)
Mar 03, 2020	28.30	28.44	28.30	28.40	1,899,503	+0.11(+0.40%)
Mar 02, 2020	28.32	28.36	28.28	28.29	5,187,725	-0.02(-0.06%)
Feb 28, 2020	28.27	28.31	28.26	28.30	4,080,986	+0.11(+0.40%)
Feb 27, 2020	28.19	28.21	28.16	28.19	1,761,073	+0.05(+0.17%)
Feb 26, 2020	28.14	28.16	28.12	28.15	600,692	+0.01(+0.03%)
Feb 25, 2020	28.11	28.16	28.11	28.14	3,539,181	+0.03(+0.10%)
Feb 24, 2020	28.10	28.12	28.10	28.11	616,667	+0.05(+0.17%)
Feb 21, 2020	28.03	28.07	28.03	28.06	299,147	+0.03(+0.10%)
Feb 20, 2020	28.02	28.04	28.02	28.03	450,472	+0.01(+0.03%)
Feb 19, 2020	28.02	28.02	28.01	28.02	486,992	+0.00(+0.00%)
Feb 18, 2020	28.02	28.02	28.02	28.02	426,777	+0.02(+0.07%)
Feb 14, 2020	28.02	28.02	28.01	28.01	389,171	+0.00(+0.02%)
Feb 13, 2020	28.00	28.02	28.00	28.00	463,460	+0.00(+0.02%)
Feb 12, 2020	28.00	28.00	27.99	28.00	316,444	+0.00(+0.00%)
Feb 11, 2020	28.02	28.02	28.00	28.00	325,531	-0.03(-0.10%)
Feb 10, 2020	28.02	28.02	28.02	28.02	316,874	+0.01(+0.03%)
Feb 07, 2020	28.01	28.02	27.99	28.02	512,778	+0.03(+0.10%)
Feb 06, 2020	27.99	27.99	27.98	27.99	269,209	+0.00(+0.02%)
Feb 05, 2020	27.99	28.00	27.98	27.98	313,835	-0.02(-0.08%)
Feb 04, 2020	28.01	28.01	27.99	28.01	438,975	-0.02(-0.07%)

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.