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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	27.58	27.61	27.53	27.55	443,118	-0.02(-0.08%)
Jul 30, 2019	27.58	27.58	27.57	27.57	3,736,023	+0.00(+0.00%)
Jul 29, 2019	27.58	27.58	27.57	27.57	202,077	+0.01(+0.05%)
Jul 26, 2019	27.57	27.57	27.55	27.56	1,243,261	-0.01(-0.03%)
Jul 25, 2019	27.57	27.58	27.56	27.57	217,569	+0.00(+0.00%)
Jul 24, 2019	27.58	27.60	27.57	27.57	657,663	-0.01(-0.03%)
Jul 23, 2019	27.59	27.59	27.57	27.58	790,797	-0.01(-0.03%)
Jul 22, 2019	27.60	27.60	27.58	27.59	371,586	+0.00(+0.00%)
Jul 19, 2019	27.59	27.60	27.57	27.59	592,970	-0.03(-0.10%)
Jul 18, 2019	27.58	27.62	27.57	27.62	582,502	+0.04(+0.13%)
Jul 17, 2019	27.56	27.58	27.56	27.58	624,936	+0.02(+0.07%)
Jul 16, 2019	27.56	27.56	27.54	27.56	673,476	-0.01(-0.03%)
Jul 15, 2019	27.55	27.57	27.55	27.57	611,943	+0.01(+0.03%)
Jul 12, 2019	27.54	27.57	27.54	27.56	552,584	+0.00(+0.00%)
Jul 11, 2019	27.57	27.57	27.55	27.56	182,030	-0.01(-0.03%)
Jul 10, 2019	27.55	27.57	27.53	27.57	253,755	+0.05(+0.17%)
Jul 09, 2019	27.54	27.54	27.51	27.52	282,705	+0.00(+0.00%)
Jul 08, 2019	27.53	27.55	27.52	27.52	265,351	-0.02(-0.07%)
Jul 05, 2019	27.55	27.55	27.52	27.54	567,023	-0.06(-0.20%)
Jul 03, 2019	27.58	27.60	27.58	27.60	173,700	+0.01(+0.03%)
Jul 02, 2019	27.58	27.59	27.57	27.59	697,470	+0.01(+0.03%)
Jul 01, 2019	27.59	27.59	27.56	27.58	643,378	-0.00(-0.01%)
Jun 28, 2019	27.58	27.59	27.57	27.58	621,274	-0.01(-0.03%)
Jun 27, 2019	27.57	27.59	27.57	27.59	205,217	+0.02(+0.07%)
Jun 26, 2019	27.58	27.58	27.56	27.57	491,408	-0.02(-0.08%)
Jun 25, 2019	27.58	27.61	27.58	27.60	260,191	+0.01(+0.05%)
Jun 24, 2019	27.57	27.60	27.57	27.58	480,263	+0.01(+0.03%)
Jun 21, 2019	27.57	27.57	27.55	27.57	1,063,737	-0.02(-0.07%)
Jun 20, 2019	27.59	27.62	27.58	27.59	307,726	+0.02(+0.07%)
Jun 19, 2019	27.51	27.58	27.50	27.57	786,189	+0.05(+0.17%)
Jun 18, 2019	27.55	27.58	27.51	27.53	1,262,750	+0.01(+0.03%)
Jun 17, 2019	27.53	27.53	27.51	27.52	246,511	-0.01(-0.03%)
Jun 14, 2019	27.52	27.54	27.51	27.53	503,698	-0.01(-0.03%)
Jun 13, 2019	27.52	27.55	27.51	27.54	258,164	+0.03(+0.10%)
Jun 12, 2019	27.50	27.51	27.49	27.51	527,983	+0.03(+0.10%)
Jun 11, 2019	27.47	27.48	27.46	27.48	2,443,960	-0.01(-0.03%)
Jun 10, 2019	27.50	27.50	27.48	27.49	979,347	-0.02(-0.07%)
Jun 07, 2019	27.53	27.54	27.50	27.51	1,203,067	+0.01(+0.03%)
Jun 06, 2019	27.51	27.52	27.48	27.50	486,340	-0.01(-0.03%)
Jun 05, 2019	27.52	27.54	27.50	27.51	5,633,337	+0.02(+0.07%)
Jun 04, 2019	27.47	27.50	27.46	27.49	672,846	-0.02(-0.07%)
Jun 03, 2019	27.48	27.52	27.46	27.51	1,500,084	+0.06(+0.20%)
May 31, 2019	27.42	27.46	27.42	27.45	262,989	+0.06(+0.20%)
May 30, 2019	27.38	27.40	27.37	27.40	403,766	+0.03(+0.10%)
May 29, 2019	27.39	27.40	27.37	27.37	2,490,508	+0.00(+0.00%)
May 28, 2019	27.36	27.37	27.34	27.37	439,031	+0.03(+0.10%)
May 24, 2019	27.34	27.34	27.33	27.34	263,970	-0.01(-0.05%)
May 23, 2019	27.33	27.37	27.31	27.36	313,221	+0.05(+0.18%)
May 22, 2019	27.31	27.31	27.30	27.31	234,029	+0.02(+0.07%)
May 21, 2019	27.31	27.31	27.28	27.29	217,993	-0.02(-0.07%)
May 20, 2019	27.31	27.31	27.30	27.31	194,076	-0.01(-0.03%)
May 17, 2019	27.33	27.33	27.31	27.31	733,167	+0.00(+0.02%)
May 16, 2019	27.31	27.31	27.31	27.31	393,315	-0.01(-0.05%)
May 15, 2019	27.34	27.34	27.31	27.32	549,722	+0.02(+0.07%)
May 14, 2019	27.31	27.31	27.30	27.31	642,149	+0.00(+0.00%)
May 13, 2019	27.31	27.31	27.30	27.31	320,788	+0.04(+0.13%)
May 10, 2019	27.28	27.29	27.26	27.27	142,121	+0.00(+0.00%)
May 09, 2019	27.28	27.29	27.26	27.27	233,890	+0.02(+0.07%)
May 08, 2019	27.27	27.27	27.24	27.25	409,011	-0.01(-0.03%)
May 07, 2019	27.26	27.26	27.25	27.26	158,940	+0.02(+0.09%)
May 06, 2019	27.24	27.25	27.23	27.23	224,339	+0.01(+0.04%)
May 03, 2019	27.22	27.23	27.21	27.22	311,925	+0.00(+0.00%)
May 02, 2019	27.21	27.23	27.20	27.22	372,301	-0.01(-0.03%)