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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	28.74	28.75	28.74	28.75	502,713	+0.00(+0.02%)
Aug 28, 2020	28.75	28.75	28.73	28.74	1,689,499	+0.02(+0.07%)
Aug 27, 2020	28.73	28.74	28.72	28.72	1,443,610	+0.00(+0.00%)
Aug 26, 2020	28.72	28.73	28.72	28.72	583,220	+0.00(+0.00%)
Aug 25, 2020	28.73	28.73	28.72	28.72	1,185,798	-0.01(-0.03%)
Aug 24, 2020	28.74	28.74	28.73	28.73	589,683	-0.01(-0.03%)
Aug 21, 2020	28.74	28.74	28.73	28.74	454,963	+0.00(+0.00%)
Aug 20, 2020	28.74	28.75	28.73	28.74	469,204	+0.00(+0.00%)
Aug 19, 2020	28.73	28.75	28.73	28.74	519,496	+0.00(+0.00%)
Aug 18, 2020	28.73	28.74	28.73	28.74	748,950	+0.02(+0.07%)
Aug 17, 2020	28.73	28.74	28.72	28.72	841,155	-0.01(-0.03%)
Aug 14, 2020	28.72	28.74	28.72	28.73	681,911	+0.00(+0.00%)
Aug 13, 2020	28.73	28.73	28.72	28.73	558,306	+0.01(+0.03%)
Aug 12, 2020	28.73	28.73	28.72	28.72	1,777,723	-0.01(-0.03%)
Aug 11, 2020	28.74	28.74	28.72	28.73	954,096	-0.02(-0.07%)
Aug 10, 2020	28.74	28.75	28.74	28.75	590,555	+0.00(+0.00%)
Aug 07, 2020	28.75	28.75	28.74	28.75	738,328	-0.01(-0.03%)
Aug 06, 2020	28.75	28.76	28.75	28.76	542,376	+0.01(+0.03%)
Aug 05, 2020	28.76	28.76	28.75	28.75	577,586	-0.01(-0.03%)
Aug 04, 2020	28.76	28.76	28.74	28.76	1,925,205	+0.00(+0.00%)
Aug 03, 2020	28.75	28.76	28.75	28.76	435,679	+0.01(+0.03%)
Jul 31, 2020	28.74	28.76	28.74	28.75	2,556,317	+0.00(+0.00%)
Jul 30, 2020	28.74	28.75	28.74	28.75	1,335,150	+0.00(+0.00%)
Jul 29, 2020	28.74	28.75	28.73	28.75	1,305,453	+0.01(+0.03%)
Jul 28, 2020	28.74	28.74	28.73	28.74	582,479	+0.02(+0.07%)
Jul 27, 2020	28.73	28.74	28.72	28.72	577,101	-0.02(-0.07%)
Jul 24, 2020	28.73	28.74	28.73	28.74	557,607	+0.02(+0.07%)
Jul 23, 2020	28.74	28.74	28.72	28.72	673,096	-0.01(-0.03%)
Jul 22, 2020	28.73	28.74	28.73	28.73	525,065	-0.01(-0.03%)
Jul 21, 2020	28.73	28.74	28.72	28.74	1,343,851	+0.02(+0.07%)
Jul 20, 2020	28.73	28.74	28.72	28.72	505,362	-0.01(-0.03%)
Jul 17, 2020	28.73	28.74	28.73	28.73	490,271	+0.00(+0.00%)
Jul 16, 2020	28.73	28.74	28.72	28.73	657,835	+0.01(+0.03%)
Jul 15, 2020	28.72	28.73	28.71	28.72	791,321	+0.01(+0.03%)
Jul 14, 2020	28.73	28.73	28.71	28.71	582,070	-0.01(-0.03%)
Jul 13, 2020	28.72	28.73	28.72	28.72	1,264,840	-0.01(-0.03%)
Jul 10, 2020	28.74	28.74	28.72	28.73	911,496	+0.01(+0.03%)
Jul 09, 2020	28.73	28.73	28.72	28.72	795,131	+0.00(+0.00%)
Jul 08, 2020	28.73	28.73	28.72	28.72	694,732	-0.01(-0.03%)
Jul 07, 2020	28.71	28.73	28.71	28.73	643,611	+0.02(+0.07%)
Jul 06, 2020	28.73	28.73	28.71	28.71	639,046	-0.01(-0.03%)
Jul 02, 2020	28.72	28.73	28.71	28.72	720,390	+0.01(+0.03%)
Jul 01, 2020	28.73	28.73	28.71	28.71	1,385,907	-0.02(-0.06%)
Jun 30, 2020	28.72	28.74	28.72	28.73	1,701,952	+0.01(+0.03%)
Jun 29, 2020	28.73	28.73	28.72	28.72	807,878	+0.01(+0.03%)
Jun 26, 2020	28.71	28.72	28.71	28.71	718,929	+0.00(+0.00%)
Jun 25, 2020	28.72	28.72	28.71	28.71	991,498	+0.00(+0.00%)
Jun 24, 2020	28.71	28.72	28.70	28.71	1,067,887	+0.01(+0.03%)
Jun 23, 2020	28.70	28.71	28.70	28.70	7,153,602	-0.01(-0.03%)
Jun 22, 2020	28.70	28.71	28.70	28.71	393,670	+0.01(+0.03%)
Jun 19, 2020	28.69	28.71	28.69	28.70	1,072,300	+0.01(+0.03%)
Jun 18, 2020	28.70	28.71	28.69	28.69	526,966	-0.01(-0.03%)
Jun 17, 2020	28.70	28.70	28.69	28.70	608,550	+0.01(+0.03%)
Jun 16, 2020	28.70	28.70	28.69	28.69	1,711,354	-0.01(-0.03%)
Jun 15, 2020	28.71	28.71	28.70	28.70	957,183	-0.01(-0.03%)
Jun 12, 2020	28.69	28.71	28.69	28.71	1,676,290	+0.02(+0.07%)
Jun 11, 2020	28.71	28.71	28.69	28.69	1,629,088	-0.02(-0.07%)
Jun 10, 2020	28.70	28.71	28.69	28.71	3,857,263	+0.02(+0.07%)
Jun 09, 2020	28.68	28.69	28.68	28.69	2,077,478	+0.02(+0.07%)
Jun 08, 2020	28.68	28.68	28.67	28.68	2,334,258	+0.00(+0.00%)
Jun 05, 2020	28.68	28.68	28.68	28.68	2,200,733	-0.01(-0.03%)
Jun 04, 2020	28.70	28.70	28.68	28.68	1,816,844	+0.00(+0.00%)
Jun 03, 2020	28.70	28.70	28.68	28.68	1,125,783	-0.03(-0.10%)
Jun 02, 2020	28.70	28.71	28.70	28.71	1,726,184	-0.01(-0.03%)