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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.27	28.31	28.26	28.30	4,080,930	+0.11(+0.40%)
Feb 27, 2020	28.19	28.21	28.16	28.19	1,761,049	+0.05(+0.17%)
Feb 26, 2020	28.14	28.16	28.12	28.15	600,684	+0.01(+0.03%)
Feb 25, 2020	28.11	28.16	28.11	28.14	3,539,134	+0.03(+0.10%)
Feb 24, 2020	28.10	28.12	28.10	28.11	616,659	+0.05(+0.17%)
Feb 21, 2020	28.03	28.07	28.03	28.06	299,143	+0.03(+0.10%)
Feb 20, 2020	28.02	28.04	28.02	28.03	450,466	+0.01(+0.03%)
Feb 19, 2020	28.02	28.02	28.01	28.02	486,986	+0.00(+0.00%)
Feb 18, 2020	28.02	28.02	28.02	28.02	426,771	+0.02(+0.07%)
Feb 14, 2020	28.02	28.02	28.01	28.01	389,165	+0.00(+0.02%)
Feb 13, 2020	28.00	28.02	28.00	28.00	463,454	+0.00(+0.02%)
Feb 12, 2020	28.00	28.00	27.99	28.00	316,440	+0.00(+0.00%)
Feb 11, 2020	28.02	28.02	28.00	28.00	325,527	-0.03(-0.10%)
Feb 10, 2020	28.02	28.02	28.02	28.02	316,870	+0.01(+0.03%)
Feb 07, 2020	28.01	28.02	27.99	28.02	512,771	+0.03(+0.10%)
Feb 06, 2020	27.99	27.99	27.98	27.99	269,205	+0.00(+0.02%)
Feb 05, 2020	27.99	28.00	27.98	27.98	313,831	-0.02(-0.08%)
Feb 04, 2020	28.01	28.01	27.99	28.01	438,969	-0.02(-0.07%)
Feb 03, 2020	28.03	28.03	28.01	28.02	407,521	-0.02(-0.06%)
Jan 31, 2020	28.02	28.05	28.01	28.04	1,520,291	+0.04(+0.15%)
Jan 30, 2020	28.01	28.02	28.00	28.00	321,852	+0.00(+0.00%)
Jan 29, 2020	27.97	28.00	27.97	28.00	316,324	+0.02(+0.07%)
Jan 28, 2020	27.99	27.99	27.97	27.98	480,275	-0.01(-0.03%)
Jan 27, 2020	27.98	27.99	27.98	27.99	292,029	+0.03(+0.10%)
Jan 24, 2020	27.94	27.96	27.93	27.96	5,996,055	+0.01(+0.03%)
Jan 23, 2020	27.94	27.96	27.94	27.95	297,786	+0.02(+0.07%)
Jan 22, 2020	27.93	27.93	27.93	27.93	283,366	-0.00(-0.00%)
Jan 21, 2020	27.93	27.93	27.92	27.93	447,537	+0.04(+0.13%)
Jan 17, 2020	27.90	27.91	27.90	27.90	617,809	-0.01(-0.03%)
Jan 16, 2020	27.92	27.92	27.90	27.91	401,414	+0.00(+0.00%)
Jan 15, 2020	27.91	27.91	27.90	27.91	869,069	+0.01(+0.03%)
Jan 14, 2020	27.91	27.91	27.89	27.90	269,688	+0.00(+0.00%)
Jan 13, 2020	27.90	27.90	27.89	27.90	402,801	+0.00(+0.00%)
Jan 10, 2020	27.90	27.90	27.89	27.90	463,599	+0.00(+0.00%)
Jan 09, 2020	27.89	27.90	27.88	27.90	486,593	+0.02(+0.07%)
Jan 08, 2020	27.91	27.91	27.88	27.88	387,037	-0.03(-0.10%)
Jan 07, 2020	27.91	27.91	27.90	27.91	388,099	+0.01(+0.03%)
Jan 06, 2020	27.92	27.92	27.90	27.90	247,870	-0.02(-0.07%)
Jan 03, 2020	27.91	27.92	27.89	27.92	677,667	+0.03(+0.12%)
Jan 02, 2020	27.90	27.90	27.88	27.88	597,050	+0.00(+0.02%)
Dec 31, 2019	27.88	27.89	27.87	27.88	1,071,522	+0.01(+0.03%)
Dec 30, 2019	27.86	27.88	27.86	27.87	562,929	+0.00(+0.02%)
Dec 27, 2019	27.86	27.87	27.85	27.87	359,466	+0.02(+0.08%)
Dec 26, 2019	27.85	27.85	27.84	27.84	220,634	+0.00(+0.00%)
Dec 24, 2019	27.83	27.84	27.83	27.84	126,699	+0.01(+0.03%)
Dec 23, 2019	27.84	27.84	27.82	27.83	534,043	-0.01(-0.03%)
Dec 20, 2019	27.83	27.84	27.83	27.84	1,297,519	-0.00(-0.01%)
Dec 19, 2019	27.84	27.84	27.83	27.84	312,867	+0.01(+0.03%)
Dec 18, 2019	27.83	27.83	27.83	27.83	375,234	+0.00(+0.00%)
Dec 17, 2019	27.83	27.83	27.83	27.83	337,005	+0.01(+0.03%)
Dec 16, 2019	27.83	27.83	27.82	27.83	360,517	-0.02(-0.07%)
Dec 13, 2019	27.83	27.84	27.82	27.84	390,074	+0.04(+0.13%)
Dec 12, 2019	27.84	27.84	27.80	27.81	593,556	-0.03(-0.10%)
Dec 11, 2019	27.83	27.83	27.81	27.83	670,590	+0.02(+0.07%)
Dec 10, 2019	27.83	27.83	27.81	27.82	331,228	-0.01(-0.03%)
Dec 09, 2019	27.83	27.83	27.82	27.83	201,587	+0.00(+0.00%)
Dec 06, 2019	27.81	27.83	27.81	27.83	472,200	-0.01(-0.03%)
Dec 05, 2019	27.83	27.85	27.83	27.83	512,783	+0.00(+0.00%)
Dec 04, 2019	27.86	27.86	27.83	27.83	524,613	-0.03(-0.10%)
Dec 03, 2019	27.85	27.87	27.85	27.86	636,190	+0.04(+0.13%)