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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28.59	28.59	28.57	28.57	992,877	-0.01(-0.03%)
Dec 30, 2021	28.56	28.58	28.56	28.58	403,204	+0.01(+0.03%)
Dec 29, 2021	28.56	28.57	28.56	28.57	556,141	+0.01(+0.03%)
Dec 28, 2021	28.56	28.57	28.56	28.56	1,207,852	-0.01(-0.03%)
Dec 27, 2021	28.56	28.57	28.56	28.57	1,060,852	-0.02(-0.07%)
Dec 23, 2021	28.57	28.61	28.57	28.59	1,039,502	+0.01(+0.03%)
Dec 22, 2021	28.58	28.59	28.57	28.58	529,059	-0.01(-0.03%)
Dec 21, 2021	28.59	28.60	28.57	28.59	812,061	-0.01(-0.03%)
Dec 20, 2021	28.61	28.63	28.60	28.60	3,219,478	+0.00(+0.00%)
Dec 17, 2021	28.60	28.62	28.58	28.60	825,100	+0.01(+0.02%)
Dec 16, 2021	28.59	28.60	28.59	28.60	530,944	+0.01(+0.03%)
Dec 15, 2021	28.57	28.59	28.54	28.59	1,685,023	+0.01(+0.03%)
Dec 14, 2021	28.58	28.59	28.58	28.58	419,607	-0.02(-0.07%)
Dec 13, 2021	28.57	28.60	28.57	28.60	1,094,172	+0.01(+0.03%)
Dec 10, 2021	28.58	28.60	28.57	28.59	998,295	+0.01(+0.03%)
Dec 09, 2021	28.57	28.58	28.57	28.58	614,255	+0.00(+0.00%)
Dec 08, 2021	28.56	28.58	28.55	28.58	1,029,043	+0.00(+0.00%)
Dec 07, 2021	28.57	28.58	28.57	28.58	1,035,203	-0.02(-0.07%)
Dec 06, 2021	28.60	28.61	28.60	28.60	1,184,739	-0.02(-0.07%)
Dec 03, 2021	28.60	28.62	28.59	28.61	406,584	+0.01(+0.03%)
Dec 02, 2021	28.62	28.62	28.60	28.60	956,910	-0.03(-0.10%)
Dec 01, 2021	28.62	28.63	28.60	28.63	17,829,540	+0.01(+0.02%)
Nov 30, 2021	28.67	28.70	28.67	28.63	1,923,152	-0.03(-0.11%)
Nov 29, 2021	28.65	28.66	28.64	28.66	616,466	+0.00(+0.02%)
Nov 26, 2021	28.62	28.66	28.62	28.66	504,527	+0.08(+0.26%)
Nov 24, 2021	28.59	28.60	28.58	28.58	491,350	-0.02(-0.07%)
Nov 23, 2021	28.60	28.61	28.60	28.60	357,369	+0.01(+0.03%)
Nov 22, 2021	28.62	28.62	28.59	28.59	398,101	-0.04(-0.13%)
Nov 19, 2021	28.66	28.66	28.63	28.63	695,762	-0.01(-0.03%)
Nov 18, 2021	28.64	28.65	28.64	28.64	542,998	+0.00(+0.00%)
Nov 17, 2021	28.63	28.65	28.63	28.64	937,048	+0.01(+0.03%)
Nov 16, 2021	28.62	28.64	28.62	28.63	515,948	+0.00(+0.00%)
Nov 15, 2021	28.63	28.64	28.62	28.63	404,089	+0.00(+0.00%)
Nov 12, 2021	28.63	28.65	28.62	28.63	671,433	+0.01(+0.03%)
Nov 11, 2021	28.62	28.63	28.61	28.62	457,083	-0.02(-0.07%)
Nov 10, 2021	28.65		28.63	28.64	632,172	-0.05(-0.16%)
Nov 09, 2021	28.68	28.69	28.68	28.68	348,178	+0.01(+0.03%)
Nov 08, 2021	28.68	28.69	28.66	28.67	586,514	-0.02(-0.07%)
Nov 05, 2021	28.68	28.71	28.68	28.69	785,902	+0.01(+0.03%)
Nov 04, 2021	28.67	28.70	28.67	28.68	469,764	+0.02(+0.07%)
Nov 03, 2021	28.66	28.67	28.64	28.66	969,566	+0.00(+0.00%)
Nov 02, 2021	28.66	28.67	28.66	28.66	956,883	+0.02(+0.07%)
Nov 01, 2021	28.63	28.65	28.64	28.65	1,051,838	-0.00(-0.01%)
Oct 29, 2021	28.62	28.67	28.62	28.65	499,805	+0.01(+0.03%)
Oct 28, 2021	28.63	28.66	28.63	28.64	603,070	-0.01(-0.03%)
Oct 27, 2021	28.65	28.66	28.63	28.65	543,395	+0.00(+0.00%)
Oct 26, 2021	28.65			28.65	1,878,863	-0.01(-0.03%)
Oct 25, 2021	28.65	28.67	28.65	28.66	512,897	+0.01(+0.03%)
Oct 22, 2021	28.64	28.65	28.63	28.65	764,988	-0.01(-0.03%)
Oct 21, 2021	28.66	28.67	28.65	28.66	435,527	-0.03(-0.10%)
Oct 20, 2021	28.68	28.69	28.68	28.69	541,607	+0.01(+0.03%)
Oct 19, 2021	28.67	28.69	28.67	28.68	387,438	+0.01(+0.03%)
Oct 18, 2021	28.67	28.68	28.66	28.67	499,247	-0.01(-0.03%)
Oct 15, 2021	28.69	28.70	28.68	28.68	367,033	-0.02(-0.07%)
Oct 14, 2021	28.71	28.72	28.67	28.70	567,264	+0.00(+0.00%)
Oct 13, 2021	28.70	28.71	28.70	28.70	807,583	-0.01(-0.03%)
Oct 12, 2021	28.71	28.72	28.70	28.71	550,096	-0.01(-0.03%)
Oct 11, 2021	28.73	28.73	28.71	28.72	364,658	-0.01(-0.03%)
Oct 08, 2021	28.73	28.73	28.72	28.73	464,830	-0.01(-0.03%)
Oct 07, 2021	28.74	28.74	28.73	28.73	815,506	-0.01(-0.03%)
Oct 06, 2021	28.73	28.74	28.73	28.74	492,747	+0.00(+0.00%)
Oct 05, 2021	28.75	28.75	28.74	28.74	396,858	-0.01(-0.03%)
Oct 04, 2021	28.75	28.75	28.74	28.75	576,449	+0.00(+0.00%)