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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.51	26.55	26.50	26.52	8,557	+0.02(+0.07%)
Jan 30, 2017	26.53	26.53	26.50	26.50	22,211	-0.01(-0.03%)
Jan 27, 2017	26.48	26.51	26.48	26.51	26,239	+0.03(+0.10%)
Jan 26, 2017	26.51	26.51	26.47	26.49	16,514	+0.00(+0.00%)
Jan 25, 2017	26.46	26.51	26.44	26.49	48,610	+0.00(+0.00%)
Jan 24, 2017	26.53	26.54	26.48	26.49	33,890	-0.06(-0.23%)
Jan 23, 2017	26.55	26.57	26.51	26.55	31,244	+0.09(+0.33%)
Jan 20, 2017	26.47	26.51	26.46	26.46	17,538	-0.02(-0.07%)
Jan 19, 2017	26.44	26.49	26.44	26.48	17,088	-0.00(-0.01%)
Jan 18, 2017	26.53	26.53	26.48	26.48	8,432	-0.06(-0.22%)
Jan 17, 2017	26.54	26.57	26.52	26.54	103,478	+0.03(+0.10%)
Jan 13, 2017		26.51	26.51	26.51	0	-0.03(-0.10%)
Jan 12, 2017	26.52	26.55	26.50	26.54	69,876	+0.01(+0.03%)
Jan 11, 2017	26.50	26.54	26.49	26.53	11,722	+0.02(+0.07%)
Jan 10, 2017	26.53	26.53	26.48	26.51	18,192	-0.01(-0.03%)
Jan 09, 2017	26.47	26.52	26.47	26.52	32,415	+0.05(+0.20%)
Jan 06, 2017	26.50	26.50	26.44	26.47	341,660	-0.06(-0.23%)
Jan 05, 2017	26.50	26.54	26.50	26.53	29,052	+0.06(+0.21%)
Jan 04, 2017	26.42	26.48	26.42	26.47	434,996	+0.01(+0.05%)
Jan 03, 2017	26.43	26.48	26.43	26.46	78,089	-0.02(-0.06%)
Dec 30, 2016		26.48	26.48	26.48	0	+0.03(+0.10%)
Dec 29, 2016	26.42	26.48	26.42	26.45	29,967	+0.05(+0.20%)
Dec 28, 2016	26.36	26.43	26.36	26.40	66,681	+0.00(+0.01%)
Dec 27, 2016	26.43	26.43	26.37	26.39	102,017	+0.00(+0.00%)
Dec 23, 2016		26.39	26.39	26.39	0	-0.02(-0.07%)
Dec 22, 2016	26.37	26.41	26.37	26.41	12,267	+0.04(+0.17%)
Dec 21, 2016	26.38	26.41	26.37	26.37	23,876	-0.01(-0.05%)
Dec 20, 2016	26.36	26.39	26.35	26.38	19,816	-0.01(-0.05%)
Dec 19, 2016	26.40	26.41	26.37	26.39	19,813	+0.04(+0.17%)
Dec 16, 2016	26.33	26.39	26.33	26.35	48,482	+0.00(+0.01%)
Dec 15, 2016	26.34	26.39	26.33	26.35	28,716	-0.03(-0.11%)
Dec 14, 2016	26.49	26.49	26.38	26.38	19,930	-0.07(-0.27%)
Dec 13, 2016	26.49	26.49	26.45	26.45	9,660	-0.04(-0.13%)
Dec 12, 2016	26.48	26.48	26.44	26.48	34,637	+0.01(+0.02%)
Dec 09, 2016	26.52	26.52	26.46	26.48	17,890	-0.03(-0.12%)
Dec 08, 2016	26.47	26.52	26.47	26.51	15,456	-0.00(-0.02%)
Dec 07, 2016	26.51	26.52	26.49	26.51	33,057	+0.01(+0.05%)
Dec 06, 2016	26.50	26.50	26.46	26.50	20,413	+0.04(+0.13%)
Dec 05, 2016	26.45	26.49	26.45	26.46	12,450	-0.00(-0.00%)
Dec 02, 2016	26.50	26.50	26.46	26.47	20,454	+0.04(+0.15%)
Dec 01, 2016	26.44	26.46	26.41	26.43	15,674	-0.04(-0.16%)
Nov 30, 2016	26.45	26.50	26.45	26.47	17,741	-0.02(-0.07%)
Nov 29, 2016	26.51	26.51	26.47	26.49	21,577	-0.01(-0.03%)
Nov 28, 2016	26.47	26.51	26.46	26.50	38,164	+0.03(+0.10%)
Nov 25, 2016	26.44	26.50	26.44	26.47	9,647	+0.01(+0.03%)
Nov 23, 2016		26.46	26.46	26.46	0	-0.04(-0.17%)
Nov 22, 2016	26.48	26.51	26.44	26.51	26,183	+0.03(+0.10%)
Nov 21, 2016	26.49	26.51	26.48	26.48	92,158	-0.04(-0.13%)
Nov 18, 2016	26.54	26.54	26.48	26.51	32,442	+0.00(+0.00%)
Nov 17, 2016	26.55	26.55	26.51	26.51	12,372	-0.02(-0.07%)
Nov 16, 2016	26.53	26.56	26.52	26.53	303,260	+0.00(+0.00%)
Nov 15, 2016	26.58	26.58	26.53	26.53	20,954	-0.01(-0.03%)
Nov 14, 2016	26.55	26.59	26.54	26.54	41,516	-0.05(-0.20%)
Nov 11, 2016	26.58	26.64	26.58	26.59	59,329	-0.04(-0.15%)
Nov 10, 2016	26.66	26.68	26.63	26.63	36,135	-0.03(-0.12%)
Nov 09, 2016	26.71	26.76	26.66	26.66	350,721	-0.07(-0.27%)
Nov 08, 2016	26.77	26.77	26.73	26.74	37,802	-0.03(-0.12%)
Nov 07, 2016	26.79	26.79	26.75	26.77	682,023	-0.04(-0.13%)
Nov 04, 2016	26.79	26.81	26.79	26.80	24,585	+0.02(+0.09%)
Nov 03, 2016	26.78	26.80	26.77	26.78	110,013	-0.01(-0.03%)
Nov 02, 2016	26.75	26.80	26.75	26.79	24,929	+0.01(+0.03%)