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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.66	28.68	28.66	28.68	674,440	+0.02(+0.07%)
May 27, 2021	28.67	28.67	28.66	28.66	835,480	-0.01(-0.03%)
May 26, 2021	28.66	28.67	28.66	28.67	905,034	+0.01(+0.03%)
May 25, 2021	28.66	28.67	28.66	28.66	982,411	+0.00(+0.00%)
May 24, 2021	28.66	28.66	28.66	28.66	1,207,653	+0.00(+0.00%)
May 21, 2021	28.66	28.66	28.66	28.66	229,331	+0.00(+0.00%)
May 20, 2021	28.66	28.66	28.66	28.66	324,804	+0.01(+0.03%)
May 19, 2021	28.66	28.67	28.66	28.66	775,365	-0.01(-0.03%)
May 18, 2021	28.66	28.66	28.66	28.66	679,477	+0.00(+0.00%)
May 17, 2021	28.66	28.67	28.66	28.66	1,336,168	+0.00(+0.00%)
May 14, 2021	28.66	28.66	28.66	28.66	344,938	+0.01(+0.03%)
May 13, 2021	28.65	28.66	28.65	28.66	750,968	+0.00(+0.00%)
May 12, 2021	28.65	28.66	28.65	28.66	525,758	-0.01(-0.03%)
May 11, 2021	28.66	28.66	28.66	28.66	433,271	+0.00(+0.00%)
May 10, 2021	28.66	28.67	28.66	28.66	636,166	-0.01(-0.03%)
May 07, 2021	28.66	28.67	28.66	28.67	16,385,702	+0.01(+0.03%)
May 06, 2021	28.66	28.66	28.66	28.66	345,354	+0.00(+0.00%)
May 05, 2021	28.65	28.66	28.65	28.66	688,559	+0.01(+0.03%)
May 04, 2021	28.66	28.66	28.65	28.66	967,558	+0.00(+0.00%)
May 03, 2021	28.66	28.66	28.65	28.66	1,362,879	+0.01(+0.05%)
Apr 30, 2021	28.64	28.65	28.64	28.64	523,888	-0.01(-0.03%)
Apr 29, 2021	28.64	28.65	28.64	28.65	454,893	+0.00(+0.00%)
Apr 28, 2021	28.63	28.65	28.63	28.65	559,847	+0.01(+0.03%)
Apr 27, 2021	28.64	28.65	28.63	28.64	1,255,725	-0.01(-0.03%)
Apr 26, 2021	28.64	28.65	28.64	28.65	206,534	+0.00(+0.00%)
Apr 23, 2021	28.65	28.66	28.64	28.65	465,334	-0.01(-0.03%)
Apr 22, 2021	28.66	28.66	28.64	28.66	702,820	+0.01(+0.03%)
Apr 21, 2021	28.65	28.66	28.65	28.65	904,687	+0.00(+0.00%)
Apr 20, 2021	28.64	28.65	28.64	28.65	964,452	+0.01(+0.03%)
Apr 19, 2021	28.64	28.65	28.64	28.64	926,348	-0.01(-0.03%)
Apr 16, 2021	28.64	28.65	28.64	28.65	588,224	+0.00(+0.00%)
Apr 15, 2021	28.65	28.65	28.64	28.65	1,138,148	+0.01(+0.03%)
Apr 14, 2021	28.64	28.65	28.63	28.64	1,259,826	-0.01(-0.03%)
Apr 13, 2021	28.63	28.65	28.63	28.65	1,263,564	+0.01(+0.03%)
Apr 12, 2021	28.63	28.64	28.63	28.64	1,242,630	+0.00(+0.00%)
Apr 09, 2021	28.64	28.65	28.63	28.64	1,017,911	-0.01(-0.03%)
Apr 08, 2021	28.65	28.65	28.64	28.65	1,219,707	+0.00(+0.00%)
Apr 07, 2021	28.64	28.65	28.64	28.65	4,991,090	+0.02(+0.07%)
Apr 06, 2021	28.64	28.64	28.63	28.63	542,566	+0.01(+0.03%)
Apr 05, 2021	28.61	28.63	28.61	28.62	676,487	-0.02(-0.07%)
Apr 01, 2021	28.64	28.64	28.63	28.64	568,206	+0.00(+0.02%)
Mar 31, 2021	28.64	28.65	28.64	28.64	1,589,713	-0.01(-0.03%)
Mar 30, 2021	28.65	28.65	28.64	28.65	1,762,063	-0.01(-0.03%)
Mar 29, 2021	28.65	28.66	28.65	28.66	526,024	+0.01(+0.03%)
Mar 26, 2021	28.66	28.66	28.65	28.65	851,372	+0.00(+0.00%)
Mar 25, 2021	28.35	28.66	28.35	28.65	876,618	+0.00(+0.00%)
Mar 24, 2021	28.66	28.66	28.65	28.65	433,669	+0.00(+0.00%)
Mar 23, 2021	28.65	28.65	28.64	28.65	387,696	+0.01(+0.03%)
Mar 22, 2021	28.64	28.65	28.64	28.64	611,305	+0.00(+0.00%)
Mar 19, 2021	28.64	28.66	28.63	28.64	1,288,086	+0.01(+0.03%)
Mar 18, 2021	28.64	28.65	28.63	28.63	1,488,160	-0.03(-0.10%)
Mar 17, 2021	28.63	28.66	28.63	28.66	859,454	+0.02(+0.07%)
Mar 16, 2021	28.64	28.65	28.64	28.64	395,159	-0.01(-0.03%)
Mar 15, 2021	28.63	28.65	28.63	28.65	1,839,333	+0.01(+0.03%)
Mar 12, 2021	28.63	28.64	28.63	28.64	975,781	+0.00(+0.00%)
Mar 11, 2021	28.64	28.65	28.64	28.64	488,333	+0.01(+0.03%)
Mar 10, 2021	28.63	28.64	28.63	28.63	580,176	+0.01(+0.03%)
Mar 09, 2021	28.63	28.63	28.62	28.62	857,226	+0.00(+0.00%)
Mar 08, 2021	28.63	28.64	28.62	28.62	1,251,523	-0.01(-0.03%)
Mar 05, 2021	28.63	28.64	28.63	28.63	572,685	-0.02(-0.07%)
Mar 04, 2021	28.64	28.65	28.63	28.65	1,745,062	+0.00(+0.00%)
Mar 03, 2021	28.65	28.66	28.64	28.65	1,071,276	+0.00(+0.00%)
Mar 02, 2021	28.66	28.66	28.65	28.65	532,198	-0.01(-0.03%)