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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	27.02	27.03	27.01	27.03	312,660	+0.01(+0.03%)
Feb 27, 2019	27.03	27.03	27.02	27.02	273,009	-0.02(-0.07%)
Feb 26, 2019	27.03	27.04	27.02	27.04	367,139	+0.03(+0.10%)
Feb 25, 2019	27.02	27.03	27.01	27.01	213,648	-0.02(-0.07%)
Feb 22, 2019	27.01	27.04	27.01	27.03	520,592	+0.02(+0.08%)
Feb 21, 2019	27.01	27.01	27.01	27.01	697,844	-0.01(-0.05%)
Feb 20, 2019	27.02	27.03	27.01	27.02	366,519	+0.01(+0.03%)
Feb 19, 2019	27.02	27.02	27.00	27.01	1,466,102	+0.01(+0.03%)
Feb 15, 2019	27.01	27.01	27.00	27.01	288,474	+0.00(+0.00%)
Feb 14, 2019	27.02	27.02	27.00	27.01	240,809	+0.02(+0.07%)
Feb 13, 2019	26.99	27.00	26.98	26.99	780,107	-0.02(-0.07%)
Feb 12, 2019	27.01	27.01	27.00	27.01	453,619	-0.01(-0.03%)
Feb 11, 2019	27.01	27.01	27.00	27.01	885,128	+0.01(+0.03%)
Feb 08, 2019	27.01	27.02	27.01	27.01	378,164	-0.00(-0.02%)
Feb 07, 2019	27.01	27.01	26.99	27.01	269,926	+0.02(+0.08%)
Feb 06, 2019	27.00	27.00	26.98	26.99	359,342	+0.00(+0.02%)
Feb 05, 2019	26.97	26.98	26.97	26.98	295,986	+0.00(+0.02%)
Feb 04, 2019	26.98	26.98	26.97	26.98	272,248	+0.00(+0.00%)
Feb 01, 2019	27.00	27.00	26.97	26.98	521,469	-0.03(-0.11%)
Jan 31, 2019	26.99	27.01	26.99	27.01	596,062	+0.03(+0.12%)
Jan 30, 2019	26.94	26.99	26.94	26.98	238,483	+0.03(+0.10%)
Jan 29, 2019	26.94	26.95	26.93	26.95	323,868	+0.02(+0.07%)
Jan 28, 2019	26.93	26.94	26.92	26.93	513,674	+0.00(+0.02%)
Jan 25, 2019	26.94	26.94	26.92	26.93	320,613	-0.02(-0.08%)
Jan 24, 2019	26.95	26.95	26.93	26.95	565,525	+0.02(+0.07%)
Jan 23, 2019	26.92	26.93	26.91	26.93	313,478	+0.00(+0.02%)
Jan 22, 2019	26.91	26.93	26.91	26.93	1,204,225	+0.03(+0.12%)
Jan 18, 2019	26.90	26.91	26.89	26.89	421,477	-0.04(-0.14%)
Jan 17, 2019	26.93	26.94	26.92	26.93	381,213	+0.01(+0.03%)
Jan 16, 2019	26.93	26.93	26.91	26.92	274,390	-0.02(-0.07%)
Jan 15, 2019	26.95	26.95	26.92	26.94	1,047,898	+0.00(+0.00%)
Jan 14, 2019	26.94	26.94	26.93	26.94	213,377	+0.01(+0.03%)
Jan 11, 2019	26.93	26.94	26.92	26.93	277,762	+0.01(+0.03%)
Jan 10, 2019	26.93	26.94	26.91	26.92	597,689	+0.02(+0.07%)
Jan 09, 2019	26.90	26.92	26.89	26.90	672,210	+0.00(+0.00%)
Jan 08, 2019	26.89	26.91	26.89	26.90	1,125,644	-0.02(-0.07%)
Jan 07, 2019	26.94	26.95	26.91	26.92	284,058	-0.02(-0.07%)
Jan 04, 2019	26.95	26.95	26.93	26.94	384,889	-0.05(-0.17%)
Jan 03, 2019	26.94	27.00	26.94	26.99	1,045,373	+0.05(+0.20%)
Jan 02, 2019	26.94	26.94	26.91	26.93	676,114	+0.01(+0.03%)
Dec 31, 2018	26.91	26.94	26.90	26.92	1,169,722	+0.02(+0.07%)
Dec 28, 2018	26.90	26.91	26.89	26.90	2,239,788	+0.02(+0.07%)
Dec 27, 2018	26.89	26.91	26.88	26.89	2,622,496	+0.02(+0.08%)
Dec 26, 2018	26.89	26.89	26.86	26.86	1,634,022	-0.01(-0.05%)
Dec 24, 2018	26.87	26.88	26.86	26.88	1,212,353	+0.03(+0.10%)
Dec 21, 2018	26.84	26.85	26.83	26.85	711,655	+0.01(+0.03%)
Dec 20, 2018	26.83	26.85	26.82	26.84	1,148,701	+0.01(+0.03%)
Dec 19, 2018	26.83	26.85	26.81	26.83	440,251	-0.01(-0.03%)
Dec 18, 2018	26.83	26.84	26.81	26.84	593,781	+0.02(+0.07%)
Dec 17, 2018	26.80	26.82	26.79	26.82	858,652	+0.05(+0.17%)
Dec 14, 2018	26.77	26.79	26.77	26.77	228,137	+0.00(+0.00%)
Dec 13, 2018	26.77	26.77	26.76	26.77	294,734	+0.02(+0.08%)
Dec 12, 2018	26.75	26.77	26.75	26.75	665,603	+0.00(+0.00%)
Dec 11, 2018	26.76	26.77	26.75	26.75	915,533	-0.02(-0.08%)
Dec 10, 2018	26.77	26.79	26.77	26.77	375,024	+0.00(+0.00%)
Dec 07, 2018	26.76	26.78	26.74	26.77	1,330,070	+0.02(+0.07%)
Dec 06, 2018	26.76	26.78	26.75	26.76	1,345,466	+0.03(+0.12%)
Dec 04, 2018	26.71	26.73	26.71	26.72	845,387	+0.02(+0.09%)