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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	26.62	26.62	26.61	26.62	340,727	-0.01(-0.03%)
Oct 30, 2018	26.64	26.64	26.62	26.63	134,543	-0.01(-0.03%)
Oct 29, 2018	26.64	26.65	26.62	26.64	394,208	+0.00(+0.00%)
Oct 26, 2018	26.63	26.66	26.63	26.64	1,799,129	+0.01(+0.03%)
Oct 25, 2018	26.63	26.63	26.61	26.63	1,308,662	-0.01(-0.03%)
Oct 24, 2018	26.60	26.64	26.60	26.64	402,995	+0.04(+0.14%)
Oct 23, 2018	26.61	26.61	26.60	26.60	94,326	+0.02(+0.07%)
Oct 22, 2018	26.59	26.60	26.58	26.59	406,388	+0.02(+0.07%)
Oct 19, 2018	26.58	26.59	26.57	26.57	121,600	-0.02(-0.08%)
Oct 18, 2018	26.57	26.60	26.57	26.59	111,011	+0.00(+0.02%)
Oct 17, 2018	26.60	26.60	26.58	26.59	141,862	-0.01(-0.03%)
Oct 16, 2018	26.59	26.60	26.58	26.60	164,721	+0.00(+0.00%)
Oct 15, 2018	26.58	26.60	26.58	26.60	228,885	+0.02(+0.07%)
Oct 12, 2018	26.58	26.60	26.58	26.58	934,552	-0.02(-0.07%)
Oct 11, 2018	26.58	26.60	26.58	26.60	904,688	+0.02(+0.07%)
Oct 10, 2018	26.55	26.58	26.55	26.58	114,949	+0.02(+0.07%)
Oct 09, 2018	26.56	26.57	26.56	26.56	70,217	-0.01(-0.03%)
Oct 08, 2018	26.57	26.57	26.56	26.57	79,400	+0.01(+0.05%)
Oct 05, 2018	26.56	26.56	26.53	26.55	2,361,807	-0.01(-0.05%)
Oct 04, 2018	26.55	26.57	26.55	26.57	138,748	+0.01(+0.03%)
Oct 03, 2018	26.57	26.59	26.56	26.56	107,738	-0.04(-0.14%)
Oct 02, 2018	26.58	26.60	26.58	26.60	74,158	+0.00(+0.00%)
Oct 01, 2018	26.60	26.60	26.58	26.60	86,432	+0.01(+0.04%)
Sep 28, 2018	26.57	26.59	26.57	26.59	284,304	+0.00(+0.02%)
Sep 27, 2018	26.56	26.58	26.56	26.58	96,836	+0.00(+0.00%)
Sep 26, 2018	26.56	26.58	26.56	26.58	113,216	+0.02(+0.07%)
Sep 25, 2018	26.57	26.57	26.56	26.56	93,352	-0.01(-0.03%)
Sep 24, 2018	26.55	26.58	26.55	26.57	152,465	+0.00(+0.00%)
Sep 21, 2018	26.55	26.57	26.55	26.57	598,402	+0.00(+0.02%)
Sep 20, 2018	26.56	26.57	26.55	26.57	88,507	-0.00(-0.02%)
Sep 19, 2018	26.57	26.57	26.55	26.57	156,333	+0.01(+0.05%)
Sep 18, 2018	26.56	26.58	26.55	26.56	179,352	-0.01(-0.05%)
Sep 17, 2018	26.57	26.57	26.56	26.57	47,889	+0.00(+0.00%)
Sep 14, 2018	26.58	26.58	26.56	26.57	48,620	-0.01(-0.03%)
Sep 13, 2018	26.60	26.60	26.57	26.58	113,177	-0.01(-0.03%)
Sep 12, 2018	26.57	26.59	26.57	26.59	189,728	+0.01(+0.03%)
Sep 11, 2018	26.59	26.59	26.57	26.58	81,500	-0.02(-0.07%)
Sep 10, 2018	26.59	26.60	26.59	26.60	110,844	+0.00(+0.00%)
Sep 07, 2018	26.59	26.60	26.58	26.60	56,595	-0.03(-0.10%)
Sep 06, 2018	26.63	26.64	26.61	26.63	128,202	+0.01(+0.03%)
Sep 05, 2018	26.60	26.62	26.60	26.62	129,667	+0.02(+0.07%)
Sep 04, 2018	26.62	26.62	26.60	26.60	128,035	-0.00(-0.01%)
Aug 31, 2018		26.60	26.60	26.60	0	-0.01(-0.03%)
Aug 30, 2018	26.59	26.61	26.59	26.61	58,223	+0.02(+0.07%)
Aug 29, 2018	26.59	26.59	26.58	26.59	114,089	+0.00(+0.00%)
Aug 28, 2018	26.59	26.60	26.59	26.59	248,082	-0.01(-0.03%)
Aug 27, 2018	26.61	26.61	26.59	26.60	107,294	-0.01(-0.03%)
Aug 24, 2018	26.60	26.61	26.59	26.61	90,103	-0.01(-0.03%)
Aug 23, 2018	26.60	26.62	26.60	26.62	80,636	+0.01(+0.03%)
Aug 22, 2018	26.61	26.61	26.60	26.61	170,997	+0.00(+0.00%)
Aug 21, 2018	26.59	26.61	26.59	26.61	182,210	+0.00(+0.00%)
Aug 20, 2018	26.59	26.61	26.59	26.61	85,003	+0.02(+0.07%)
Aug 17, 2018	26.59	26.60	26.59	26.59	182,092	+0.00(+0.00%)
Aug 16, 2018	26.59	26.59	26.59	26.59	61,759	+0.00(+0.00%)
Aug 15, 2018	26.57	26.60	26.57	26.59	70,232	+0.01(+0.03%)
Aug 14, 2018	26.59	26.59	26.57	26.59	58,177	+0.01(+0.03%)
Aug 13, 2018	26.59	26.59	26.57	26.58	72,669	-0.01(-0.03%)
Aug 10, 2018	26.56	26.59	26.56	26.59	234,357	+0.03(+0.10%)
Aug 09, 2018	26.57	26.57	26.55	26.56	63,943	+0.01(+0.03%)
Aug 08, 2018	26.54	26.55	26.54	26.55	52,674	+0.01(+0.03%)
Aug 07, 2018	26.53	26.55	26.53	26.54	96,694	-0.02(-0.07%)
Aug 06, 2018	26.55	26.56	26.55	26.56	81,234	+0.01(+0.03%)
Aug 03, 2018	26.54	26.55	26.54	26.55	109,965	+0.00(+0.00%)
Aug 02, 2018	26.55	26.55	26.53	26.55	208,546	+0.02(+0.07%)