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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.53	26.53	26.52	26.53	230,206	-0.01(-0.03%)
Jul 30, 2018	26.53	26.53	26.52	26.53	282,499	+0.01(+0.03%)
Jul 27, 2018	26.51	26.53	26.51	26.53	232,799	+0.00(+0.00%)
Jul 26, 2018	26.53	26.53	26.51	26.53	564,624	+0.00(+0.00%)
Jul 25, 2018	26.54	26.54	26.52	26.53	53,544	+0.00(+0.00%)
Jul 24, 2018	26.53	26.53	26.52	26.53	91,522	-0.01(-0.03%)
Jul 23, 2018	26.55	26.55	26.53	26.53	234,111	-0.01(-0.03%)
Jul 20, 2018	26.54	26.54	26.53	26.54	90,928	-0.01(-0.03%)
Jul 19, 2018	26.52	26.55	26.52	26.55	110,774	+0.02(+0.07%)
Jul 18, 2018	26.53	26.53	26.53	26.53	81,872	+0.00(+0.00%)
Jul 17, 2018	26.52	26.53	26.52	26.53	77,529	+0.00(+0.02%)
Jul 16, 2018	26.53	26.53	26.52	26.53	36,835	+0.00(+0.02%)
Jul 13, 2018	26.53	26.54	26.53	26.53	375,560	-0.00(-0.02%)
Jul 12, 2018	26.53	26.53	26.51	26.53	252,087	-0.00(-0.02%)
Jul 11, 2018	26.53	26.53	26.53	26.53	85,840	+0.01(+0.05%)
Jul 10, 2018	26.53	26.53	26.52	26.52	600,732	-0.02(-0.08%)
Jul 09, 2018	26.53	26.54	26.52	26.54	148,496	+0.00(+0.00%)
Jul 06, 2018	26.53	26.55	26.53	26.54	137,107	+0.01(+0.03%)
Jul 05, 2018	26.55	26.55	26.53	26.53	223,382	-0.01(-0.03%)
Jul 03, 2018		26.54	26.54	26.54	0	+0.02(+0.07%)
Jul 02, 2018	26.55	26.55	26.52	26.53	218,805	-0.02(-0.06%)
Jun 29, 2018	26.54	26.54	26.52	26.54	885,831	+0.02(+0.07%)
Jun 28, 2018	26.55	26.55	26.52	26.52	121,412	-0.02(-0.07%)
Jun 27, 2018	26.54	26.54	26.52	26.54	78,440	+0.02(+0.07%)
Jun 26, 2018	26.52	26.52	26.51	26.52	101,586	+0.00(+0.00%)
Jun 25, 2018	26.51	26.52	26.51	26.52	201,465	+0.01(+0.03%)
Jun 22, 2018	26.50	26.52	26.50	26.52	136,138	+0.01(+0.03%)
Jun 21, 2018	26.51	26.52	26.50	26.51	79,720	+0.01(+0.03%)
Jun 20, 2018	26.50	26.51	26.49	26.50	132,227	-0.01(-0.03%)
Jun 19, 2018	26.50	26.52	26.50	26.51	326,858	+0.01(+0.03%)
Jun 18, 2018	26.51	26.51	26.49	26.50	74,167	+0.01(+0.03%)
Jun 15, 2018		26.49	26.48	26.49	74,799	+0.00(+0.00%)
Jun 14, 2018	26.49	26.49	26.47	26.49	122,439	+0.02(+0.07%)
Jun 13, 2018	26.50	26.50	26.46	26.47	73,200	-0.02(-0.07%)
Jun 12, 2018	26.48	26.49	26.48	26.49	112,610	-0.01(-0.03%)
Jun 11, 2018	26.50	26.50	26.47	26.50	4,301,056	-0.01(-0.03%)
Jun 08, 2018	26.49	26.52	26.49	26.51	76,157	+0.01(+0.03%)
Jun 07, 2018	26.48	26.52	26.48	26.50	775,325	+0.01(+0.03%)
Jun 06, 2018				26.49	61,203	+0.00(+0.00%)
Jun 05, 2018	26.49	26.51	26.48	26.49	751,704	+0.00(+0.00%)
Jun 04, 2018	26.49	26.50	26.48	26.49	44,841	-0.01(-0.03%)
Jun 01, 2018	26.51	26.52	26.50	26.50	273,080	-0.03(-0.10%)
May 31, 2018	26.52	26.54	26.52	26.53	59,877	+0.00(+0.00%)
May 30, 2018	26.60	26.60	26.52	26.53	467,546	-0.04(-0.17%)
May 29, 2018	26.51	26.59	26.51	26.57	152,693	+0.07(+0.27%)
May 25, 2018		26.50	26.50	26.50	0	+0.02(+0.08%)
May 24, 2018	26.48	26.49	26.47	26.48	26,165	+0.02(+0.08%)
May 23, 2018	26.44	26.46	26.44	26.45	65,311	+0.02(+0.07%)
May 22, 2018	26.42	26.44	26.42	26.44	96,255	+0.01(+0.03%)
May 21, 2018	26.42	26.44	26.42	26.43	157,265	+0.00(+0.00%)
May 18, 2018	26.42	26.44	26.42	26.43	105,148	+0.00(+0.00%)
May 17, 2018	26.41	26.43	26.41	26.43	68,542	+0.02(+0.07%)
May 16, 2018	26.40	26.42	26.40	26.41	169,000	+0.00(+0.00%)
May 15, 2018	26.43	26.43	26.40	26.41	155,803	-0.02(-0.07%)
May 14, 2018	26.44	26.44	26.42	26.43	315,290	-0.01(-0.03%)
May 11, 2018	26.44	26.44	26.43	26.44	59,278	+0.00(+0.00%)
May 10, 2018	26.45	26.45	26.43	26.44	88,589	+0.00(+0.00%)
May 09, 2018	26.45	26.45	26.43	26.44	58,710	+0.00(+0.00%)
May 08, 2018	26.45	26.45	26.43	26.44	181,507	-0.00(-0.02%)
May 07, 2018	26.45	26.45	26.44	26.44	122,018	+0.00(+0.02%)
May 04, 2018	26.44	26.45	26.42	26.44	363,359	-0.01(-0.03%)
May 03, 2018	26.45	26.45	26.44	26.45	45,818	+0.01(+0.03%)
May 02, 2018	26.42	26.44	26.42	26.44	147,213	+0.01(+0.03%)