SSGA Ultra-Short-Term Bond SPDR (NY: ULST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.42	34.42	34.36	34.41	23,389	-0.01(-0.04%)
Apr 27, 2017	34.41	34.42	34.41	34.42	1,193	+0.01(+0.04%)
Apr 26, 2017	34.41	34.42	34.37	34.41	9,500	+0.07(+0.20%)
Apr 25, 2017	34.37	34.37	34.34	34.34	2,754	-0.02(-0.05%)
Apr 24, 2017	34.36	34.41	34.36	34.36	19,163	-0.03(-0.10%)
Apr 21, 2017	34.38	34.39	34.38	34.39	2,200	+0.04(+0.12%)
Apr 20, 2017	34.41	34.41	34.35	34.35	3,914	-0.01(-0.02%)
Apr 19, 2017	34.42	34.43	34.36	34.36	4,655	-0.06(-0.17%)
Apr 18, 2017	34.38	34.42	34.36	34.42	2,710	+0.05(+0.15%)
Apr 17, 2017	34.36	34.42	34.36	34.37	13,703	-0.06(-0.16%)
Apr 13, 2017	34.42	34.42	34.42	34.42	508	+0.01(+0.04%)
Apr 12, 2017	34.41	34.41	34.40	34.41	1,230	-0.01(-0.04%)
Apr 11, 2017	34.41	34.44	34.40	34.42	13,141	+0.03(+0.09%)
Apr 10, 2017	34.39	34.39	34.39	34.39	2,202	-0.00(-0.00%)
Apr 07, 2017	34.39	34.39	34.39	34.39	1,489	+0.04(+0.12%)
Apr 06, 2017	34.38	34.39	34.35	34.35	1,035	+0.01(+0.03%)
Apr 05, 2017	34.39	34.42	34.34	34.34	1,599	-0.04(-0.12%)
Apr 04, 2017	34.38	34.39	34.38	34.38	14,244	+0.00(+0.00%)
Apr 03, 2017	34.38	34.38	34.34	34.38	42,041	-0.00(-0.00%)
Mar 31, 2017	34.39	34.39	34.36	34.39	6,601	+0.00(+0.00%)
Mar 30, 2017	34.37	34.39	34.37	34.39	943	+0.00(+0.00%)
Mar 29, 2017	34.37	34.39	34.37	34.39	3,841	+0.03(+0.07%)
Mar 28, 2017	34.39	34.39	34.36	34.36	2,991	-0.02(-0.05%)
Mar 27, 2017	34.38	35.20	34.34	34.38	90,446	+0.03(+0.07%)
Mar 24, 2017	34.39	34.41	34.35	34.35	23,921	+0.02(+0.05%)
Mar 23, 2017	34.38	34.38	34.33	34.33	967	-0.05(-0.15%)
Mar 22, 2017	34.37	34.39	34.37	34.39	2,294	+0.01(+0.02%)
Mar 21, 2017	34.38	34.38	34.34	34.38	7,313	-0.01(-0.02%)
Mar 20, 2017	34.39	34.39	34.38	34.38	931	+0.07(+0.20%)
Mar 17, 2017	34.33	34.36	34.32	34.32	6,045	-0.05(-0.14%)
Mar 16, 2017	34.36	34.37	34.32	34.37	422	-0.00(-0.01%)
Mar 15, 2017	34.36	34.37	34.36	34.37	1,888	+0.01(+0.02%)
Mar 14, 2017	34.33	34.36	34.32	34.36	4,249	+0.01(+0.03%)
Mar 13, 2017	34.31	34.35	34.31	34.35	10,045	+0.04(+0.12%)
Mar 10, 2017	34.35	34.35	34.31	34.31	806	+0.00(+0.00%)
Mar 09, 2017	34.32	34.36	34.31	34.31	23,449	+0.00(+0.00%)
Mar 08, 2017	34.36	34.36	34.31	34.31	2,970	-0.01(-0.02%)
Mar 07, 2017	34.33	34.34	34.31	34.32	8,638	+0.00(+0.00%)
Mar 06, 2017	34.35	34.36	34.32	34.32	5,502	-0.03(-0.10%)
Mar 03, 2017	34.35	34.35	34.34	34.35	4,938	+0.05(+0.15%)
Mar 02, 2017	34.34	34.34	34.30	34.30	21,063	-0.05(-0.15%)
Mar 01, 2017	34.36	34.36	34.34	34.35	946	+0.05(+0.14%)
Feb 28, 2017	34.35	34.35	34.30	34.30	6,798	-0.02(-0.05%)
Feb 27, 2017	34.34	34.34	34.32	34.32	624	-0.02(-0.05%)
Feb 24, 2017	34.34	34.34	34.34	34.34	445	-0.00(-0.00%)
Feb 23, 2017	34.33	34.34	34.33	34.34	1,598	+0.01(+0.02%)
Feb 22, 2017	34.29	34.34	34.29	34.33	4,075	+0.00(+0.00%)
Feb 21, 2017	34.34	34.34	34.31	34.33	3,439	+0.03(+0.10%)
Feb 17, 2017		34.29	34.29	34.29	0	-0.03(-0.09%)
Feb 16, 2017	34.29	34.33	34.28	34.33	2,600	+0.00(+0.00%)
Feb 15, 2017	34.32	34.33	34.32	34.33	424	+0.01(+0.02%)
Feb 14, 2017	34.32	34.32	34.32	34.32	316	+0.04(+0.11%)
Feb 13, 2017	34.27	34.32	34.27	34.28	4,190	-0.02(-0.07%)
Feb 10, 2017	34.29	34.30	34.29	34.30	255	+0.02(+0.07%)
Feb 09, 2017	34.29	34.29	34.28	34.28	2,582	-0.04(-0.12%)
Feb 08, 2017	34.31	34.32	34.30	34.32	1,097	+0.02(+0.05%)
Feb 07, 2017	34.28	34.30	34.28	34.30	1,900	-0.01(-0.02%)
Feb 06, 2017	34.31	34.32	34.31	34.31	1,859	+0.01(+0.02%)
Feb 03, 2017	34.28	34.31	34.27	34.30	15,867	+0.04(+0.12%)
Feb 02, 2017	34.26	34.28	34.26	34.26	1,706	-0.04(-0.12%)