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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 15, 2023	27.83	27.83	27.81	27.83	6,362,681	-0.19(-0.67%)
May 08, 2023	28.04	28.05	28.02	28.02	2,508,945	-0.04(-0.14%)
May 05, 2023	28.09	28.09	28.05	28.06	2,664,622	-0.09(-0.31%)
May 04, 2023	28.10	28.19	28.09	28.15	7,449,083	+0.06(+0.21%)
May 03, 2023	28.04	28.10	28.03	28.09	2,934,661	+0.08(+0.27%)
May 02, 2023	27.94	28.04	27.93	28.01	3,674,668	+0.09(+0.31%)

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.