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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	28.78	28.78	28.77	28.77	556,007	-0.01(-0.03%)
Aug 30, 2021	28.77	28.78	28.76	28.78	347,625	+0.02(+0.07%)
Aug 27, 2021	28.74	28.77	28.74	28.76	859,700	+0.00(+0.00%)
Aug 26, 2021	28.74	28.76	28.74	28.76	574,733	+0.01(+0.03%)
Aug 25, 2021	28.76	28.76	28.74	28.75	820,731	-0.01(-0.03%)
Aug 24, 2021	28.76	28.76	28.75	28.76	709,288	+0.00(+0.00%)
Aug 23, 2021	28.76	28.76	28.75	28.76	653,522	+0.00(+0.00%)
Aug 20, 2021	28.75	28.76	28.75	28.76	791,149	+0.01(+0.03%)
Aug 19, 2021	28.76	28.76	28.75	28.75	285,791	-0.01(-0.03%)
Aug 18, 2021	28.75	28.76	28.75	28.76	547,261	+0.00(+0.00%)
Aug 17, 2021	28.75	28.76	28.75	28.76	529,131	+0.00(+0.00%)
Aug 16, 2021	28.75	28.77	28.75	28.76	379,851	+0.01(+0.03%)
Aug 13, 2021	28.74	28.76	28.74	28.75	261,460	+0.01(+0.03%)
Aug 12, 2021	28.75	28.75	28.74	28.74	268,497	-0.01(-0.03%)
Aug 11, 2021	28.74	28.75	28.74	28.75	352,806	+0.00(+0.00%)
Aug 10, 2021	28.75	28.75	28.74	28.75	364,319	+0.00(+0.00%)
Aug 09, 2021	28.76	28.77	28.75	28.75	622,557	-0.01(-0.03%)
Aug 06, 2021	28.76	28.76	28.75	28.76	644,256	-0.01(-0.03%)
Aug 05, 2021	28.77	28.77	28.76	28.77	700,989	-0.02(-0.07%)
Aug 04, 2021	28.79	28.80	28.77	28.79	594,419	-0.01(-0.03%)
Aug 03, 2021	28.79	28.80	28.78	28.80	383,888	+0.02(+0.07%)
Aug 02, 2021	28.78	28.79	28.78	28.78	621,877	-0.00(-0.02%)
Jul 30, 2021	28.77	28.79	28.77	28.79	488,061	+0.02(+0.07%)
Jul 29, 2021	28.76	28.78	28.76	28.77	231,982	-0.01(-0.03%)
Jul 28, 2021	28.78	28.78	28.76	28.78	723,215	+0.01(+0.03%)
Jul 27, 2021	28.77	28.78	28.77	28.77	267,514	+0.00(+0.00%)
Jul 26, 2021	28.77	28.77	28.76	28.77	366,279	+0.00(+0.02%)
Jul 23, 2021	28.76	28.77	28.76	28.76	627,918	-0.00(-0.02%)
Jul 22, 2021	28.76	28.77	28.75	28.77	1,139,757	+0.00(+0.00%)
Jul 21, 2021	28.76	28.77	28.76	28.77	574,389	+0.00(+0.00%)
Jul 20, 2021	28.77	28.78	28.77	28.77	615,598	+0.01(+0.03%)
Jul 19, 2021	28.76	28.78	28.76	28.76	1,199,799	+0.02(+0.07%)
Jul 16, 2021	28.74	28.75	28.73	28.74	1,542,145	+0.00(+0.00%)
Jul 15, 2021	28.74	28.75	28.74	28.74	585,698	-0.01(-0.03%)
Jul 14, 2021	28.74	28.75	28.74	28.75	613,372	+0.01(+0.03%)
Jul 13, 2021	28.73	28.74	28.73	28.74	1,299,061	-0.01(-0.03%)
Jul 12, 2021	28.75	28.76	28.74	28.75	547,472	-0.01(-0.03%)
Jul 09, 2021	28.76	28.77	28.75	28.76	1,002,865	-0.01(-0.03%)
Jul 08, 2021	28.76	28.77	28.76	28.77	965,442	+0.01(+0.03%)
Jul 07, 2021	28.74	28.76	28.74	28.76	1,646,431	+0.02(+0.07%)
Jul 06, 2021	28.73	28.75	28.73	28.74	616,893	+0.00(+0.00%)
Jul 02, 2021	28.73	28.74	28.73	28.74	471,431	+0.01(+0.03%)
Jul 01, 2021	28.72	28.73	28.72	28.73	446,254	-0.01(-0.02%)
Jun 30, 2021	28.74	28.74	28.73	28.74	1,510,257	+0.01(+0.03%)
Jun 29, 2021	28.72	28.73	28.72	28.73	891,292	+0.00(+0.00%)
Jun 28, 2021	28.72	28.73	28.72	28.73	3,416,292	+0.00(+0.00%)
Jun 25, 2021	28.72	28.73	28.72	28.73	350,344	+0.00(+0.00%)
Jun 24, 2021	28.72	28.73	28.72	28.73	750,121	+0.00(+0.00%)
Jun 23, 2021	28.73	28.74	28.71	28.73	1,589,097	-0.01(-0.03%)
Jun 22, 2021	28.73	28.74	28.72	28.74	690,183	+0.01(+0.03%)
Jun 21, 2021	28.70	28.73	28.70	28.73	8,159,264	+0.01(+0.03%)
Jun 18, 2021	28.73	28.73	28.70	28.72	879,710	-0.01(-0.03%)
Jun 17, 2021	28.74	28.75	28.73	28.73	1,080,203	-0.02(-0.07%)
Jun 16, 2021	28.76	28.77	28.74	28.75	1,431,598	-0.03(-0.10%)
Jun 15, 2021	28.76	28.77	28.76	28.77	788,927	+0.00(+0.00%)
Jun 14, 2021	28.77	28.78	28.76	28.77	961,705	-0.01(-0.03%)
Jun 11, 2021	28.77	28.78	28.77	28.78	270,721	+0.00(+0.00%)
Jun 10, 2021	28.77	28.78	28.76	28.78	558,523	+0.00(+0.00%)
Jun 09, 2021	28.77	28.78	28.77	28.78	463,751	+0.01(+0.03%)
Jun 08, 2021	28.77	28.78	28.77	28.77	410,219	+0.01(+0.03%)
Jun 07, 2021	28.76	28.77	28.76	28.76	307,395	-0.02(-0.06%)
Jun 04, 2021	28.77	28.78	28.76	28.78	399,124	+0.02(+0.07%)
Jun 03, 2021	28.76	28.77	28.76	28.76	869,687	-0.02(-0.06%)
Jun 02, 2021	28.78	28.78	28.77	28.78	494,870	+0.01(+0.03%)