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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.45	26.45	26.43	26.45	31,784	+0.01(+0.05%)
Feb 27, 2018	26.51	26.51	26.43	26.44	248,194	-0.03(-0.10%)
Feb 26, 2018	26.43	26.48	26.43	26.47	167,425	+0.02(+0.08%)
Feb 23, 2018	26.49	26.49	26.43	26.44	185,622	+0.00(+0.02%)
Feb 22, 2018		26.44	26.42	26.44	135,323	+0.02(+0.07%)
Feb 21, 2018	26.43	26.44	26.41	26.42	148,943	-0.02(-0.08%)
Feb 20, 2018	26.45	26.45	26.42	26.44	109,011	+0.00(+0.00%)
Feb 16, 2018		26.44	26.44	26.44	0	+0.01(+0.03%)
Feb 15, 2018	26.42	26.44	26.42	26.43	119,185	+0.01(+0.03%)
Feb 14, 2018	26.46	26.46	26.42	26.43	154,396	-0.07(-0.27%)
Feb 13, 2018	26.47	26.50	26.47	26.50	98,450	+0.02(+0.07%)
Feb 12, 2018	26.49	26.51	26.47	26.48	42,659	-0.01(-0.03%)
Feb 09, 2018	26.45	26.55	26.45	26.49	228,912	+0.03(+0.10%)
Feb 08, 2018	26.48	26.49	26.46	26.46	311,584	-0.00(-0.02%)
Feb 07, 2018	26.49	26.51	26.45	26.47	86,013	-0.03(-0.10%)
Feb 06, 2018	26.53	26.54	26.49	26.49	1,456,292	-0.02(-0.08%)
Feb 05, 2018	26.47	26.56	26.47	26.52	129,256	+0.06(+0.22%)
Feb 02, 2018	26.45	26.48	26.43	26.46	158,399	-0.01(-0.03%)
Feb 01, 2018	26.50	26.50	26.47	26.47	228,305	-0.02(-0.08%)
Jan 31, 2018	26.49	26.50	26.47	26.49	106,059	-0.02(-0.07%)
Jan 30, 2018	26.54	26.54	26.49	26.51	49,777	-0.00(-0.02%)
Jan 29, 2018	26.52	26.52	26.48	26.51	86,612	-0.01(-0.03%)
Jan 26, 2018	26.53	26.53	26.50	26.52	87,683	-0.03(-0.10%)
Jan 25, 2018	26.55	26.55	26.52	26.55	281,777	+0.00(+0.02%)
Jan 24, 2018	26.53	26.55	26.53	26.54	66,902	-0.00(-0.02%)
Jan 23, 2018	26.55	26.55	26.55	26.55	54,225	+0.01(+0.03%)
Jan 22, 2018	26.55	26.55	26.52	26.54	253,769	+0.01(+0.03%)
Jan 19, 2018	26.55	26.55	26.52	26.53	139,939	-0.02(-0.07%)
Jan 18, 2018	26.54	26.55	26.53	26.55	394,072	-0.01(-0.03%)
Jan 17, 2018	26.55	26.57	26.55	26.55	254,155	-0.02(-0.07%)
Jan 16, 2018	26.56	26.58	26.56	26.57	165,078	-0.00(-0.02%)
Jan 12, 2018		26.58	26.58	26.58	0	-0.01(-0.05%)
Jan 11, 2018	26.60	26.60	26.58	26.59	280,941	-0.01(-0.03%)
Jan 10, 2018	26.58	26.60	26.57	26.60	199,696	+0.01(+0.05%)
Jan 09, 2018	26.61	26.61	26.58	26.59	48,810	-0.02(-0.08%)
Jan 08, 2018	26.60	26.61	26.59	26.61	73,956	+0.02(+0.07%)
Jan 05, 2018	26.60	26.61	26.59	26.59	476,186	-0.01(-0.05%)
Jan 04, 2018	26.61	26.63	26.59	26.60	99,454	-0.02(-0.07%)
Jan 03, 2018	26.63	26.63	26.61	26.62	108,440	+0.00(+0.02%)
Jan 02, 2018	26.66	26.66	26.61	26.62	505,501	-0.02(-0.08%)
Dec 29, 2017		26.64	26.64	26.64	0	+0.02(+0.07%)
Dec 28, 2017	26.61	26.63	26.61	26.62	47,998	-0.01(-0.05%)
Dec 27, 2017	26.63	26.65	26.61	26.63	157,752	+0.03(+0.11%)
Dec 26, 2017	26.60	26.62	26.60	26.60	109,222	+0.00(+0.00%)
Dec 22, 2017	26.59	26.62	26.59	26.60	154,674	+0.00(+0.02%)
Dec 21, 2017	26.60	26.61	26.58	26.60	59,655	-0.02(-0.07%)
Dec 20, 2017	26.59	26.62	26.59	26.62	45,747	-0.01(-0.03%)
Dec 19, 2017	26.64	26.64	26.61	26.63	64,835	-0.04(-0.13%)
Dec 18, 2017	26.65	26.66	26.64	26.66	121,414	+0.02(+0.09%)
Dec 15, 2017	26.64	26.65	26.63	26.64	577,789	-0.04(-0.14%)
Dec 14, 2017	26.68	26.68	26.66	26.67	575,574	-0.01(-0.02%)
Dec 13, 2017	26.65	26.69	26.64	26.68	53,082	+0.04(+0.15%)
Dec 12, 2017	26.63	26.64	26.62	26.64	71,190	-0.01(-0.05%)
Dec 11, 2017	26.66	26.67	26.65	26.65	112,801	-0.01(-0.05%)
Dec 08, 2017	26.65	26.67	26.65	26.67	528,126	+0.02(+0.07%)
Dec 07, 2017	26.65	26.67	26.65	26.65	123,620	-0.00(-0.01%)
Dec 06, 2017	26.65	26.65	26.64	26.65	65,369	+0.01(+0.04%)
Dec 05, 2017	26.63	26.65	26.62	26.64	41,571	-0.01(-0.05%)
Dec 04, 2017	26.65	26.66	26.64	26.65	107,397	-0.02(-0.07%)