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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	28.68	28.69	28.65	28.67	2,189,453	+0.02(+0.06%)
Mar 30, 2020	28.65	28.69	28.64	28.65	7,174,176	+0.00(+0.00%)
Mar 27, 2020	28.66	28.66	28.59	28.65	100,058,632	-0.01(-0.03%)
Mar 26, 2020	28.64	28.67	28.62	28.66	2,879,051	+0.05(+0.16%)
Mar 25, 2020	28.63	28.64	28.59	28.61	2,560,651	+0.00(+0.00%)
Mar 24, 2020	28.59	28.62	28.58	28.61	3,213,194	-0.01(-0.03%)
Mar 23, 2020	28.68	28.69	28.62	28.62	5,480,931	+0.01(+0.03%)
Mar 20, 2020	28.47	28.63	28.47	28.61	5,847,341	+0.09(+0.33%)
Mar 19, 2020	28.54	28.61	28.46	28.52	4,695,469	+0.03(+0.10%)
Mar 18, 2020	28.47	29.30	28.46	28.49	5,262,325	+0.03(+0.10%)
Mar 17, 2020	28.61	28.61	28.46	28.46	9,877,651	-0.13(-0.46%)
Mar 16, 2020	28.56	28.67	28.53	28.60	2,550,859	+0.10(+0.36%)
Mar 13, 2020	28.49	28.57	28.46	28.49	4,752,492	-0.05(-0.16%)
Mar 12, 2020	28.52	28.62	28.43	28.54	5,619,545	+0.04(+0.13%)
Mar 11, 2020	28.53	28.54	28.45	28.50	3,736,033	+0.03(+0.10%)
Mar 10, 2020	28.54	28.57	28.46	28.47	9,775,903	-0.15(-0.52%)
Mar 09, 2020	28.55	28.66	28.55	28.62	103,403,480	+0.13(+0.46%)
Mar 06, 2020	28.53	28.55	28.48	28.49	1,019,845	+0.04(+0.13%)
Mar 05, 2020	28.47	28.47	28.45	28.46	1,390,006	+0.04(+0.13%)
Mar 04, 2020	28.42	28.44	28.41	28.42	1,091,595	+0.02(+0.07%)
Mar 03, 2020	28.30	28.44	28.30	28.40	1,899,503	+0.11(+0.40%)
Mar 02, 2020	28.32	28.36	28.28	28.29	5,187,725	-0.02(-0.06%)
Feb 28, 2020	28.27	28.31	28.26	28.30	4,080,986	+0.11(+0.40%)
Feb 27, 2020	28.19	28.21	28.16	28.19	1,761,073	+0.05(+0.17%)
Feb 26, 2020	28.14	28.16	28.12	28.15	600,692	+0.01(+0.03%)
Feb 25, 2020	28.11	28.16	28.11	28.14	3,539,181	+0.03(+0.10%)
Feb 24, 2020	28.10	28.12	28.10	28.11	616,667	+0.05(+0.17%)
Feb 21, 2020	28.03	28.07	28.03	28.06	299,147	+0.03(+0.10%)
Feb 20, 2020	28.02	28.04	28.02	28.03	450,472	+0.01(+0.03%)
Feb 19, 2020	28.02	28.02	28.01	28.02	486,992	+0.00(+0.00%)
Feb 18, 2020	28.02	28.02	28.02	28.02	426,777	+0.02(+0.07%)
Feb 14, 2020	28.02	28.02	28.01	28.01	389,171	+0.00(+0.02%)
Feb 13, 2020	28.00	28.02	28.00	28.00	463,460	+0.00(+0.02%)
Feb 12, 2020	28.00	28.00	27.99	28.00	316,444	+0.00(+0.00%)
Feb 11, 2020	28.02	28.02	28.00	28.00	325,531	-0.03(-0.10%)
Feb 10, 2020	28.02	28.02	28.02	28.02	316,874	+0.01(+0.03%)
Feb 07, 2020	28.01	28.02	27.99	28.02	512,778	+0.03(+0.10%)
Feb 06, 2020	27.99	27.99	27.98	27.99	269,209	+0.00(+0.02%)
Feb 05, 2020	27.99	28.00	27.98	27.98	313,835	-0.02(-0.08%)
Feb 04, 2020	28.01	28.01	27.99	28.01	438,975	-0.02(-0.07%)
Feb 03, 2020	28.03	28.03	28.01	28.02	407,526	-0.02(-0.06%)
Jan 31, 2020	28.02	28.05	28.01	28.04	1,520,311	+0.04(+0.15%)
Jan 30, 2020	28.01	28.02	28.00	28.00	321,856	+0.00(+0.00%)
Jan 29, 2020	27.97	28.00	27.97	28.00	316,328	+0.02(+0.07%)
Jan 28, 2020	27.99	27.99	27.97	27.98	480,281	-0.01(-0.03%)
Jan 27, 2020	27.98	27.99	27.98	27.99	292,033	+0.03(+0.10%)
Jan 24, 2020	27.94	27.96	27.93	27.96	5,996,134	+0.01(+0.03%)
Jan 23, 2020	27.94	27.96	27.94	27.95	297,790	+0.02(+0.07%)
Jan 22, 2020	27.93	27.93	27.93	27.93	283,369	-0.00(-0.00%)
Jan 21, 2020	27.93	27.93	27.92	27.93	447,543	+0.04(+0.13%)
Jan 17, 2020	27.90	27.91	27.90	27.90	617,818	-0.01(-0.03%)
Jan 16, 2020	27.92	27.92	27.90	27.91	401,419	+0.00(+0.00%)
Jan 15, 2020	27.91	27.91	27.90	27.91	869,080	+0.01(+0.03%)
Jan 14, 2020	27.91	27.91	27.89	27.90	269,691	+0.00(+0.00%)
Jan 13, 2020	27.90	27.90	27.89	27.90	402,806	+0.00(+0.00%)
Jan 10, 2020	27.90	27.90	27.89	27.90	463,605	+0.00(+0.00%)
Jan 09, 2020	27.89	27.90	27.88	27.90	486,599	+0.02(+0.07%)
Jan 08, 2020	27.91	27.91	27.88	27.88	387,042	-0.03(-0.10%)
Jan 07, 2020	27.91	27.91	27.90	27.91	388,104	+0.01(+0.03%)
Jan 06, 2020	27.92	27.92	27.90	27.90	247,874	-0.02(-0.07%)
Jan 03, 2020	27.91	27.92	27.89	27.92	677,676	+0.03(+0.12%)