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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	26.75	26.77	26.70	26.74	195,494	-0.02(-0.07%)
Sep 29, 2016	26.68	26.75	26.68	26.75	70,829	+0.06(+0.23%)
Sep 28, 2016	26.82	26.82	26.68	26.69	76,142	-0.05(-0.20%)
Sep 27, 2016	26.74	26.75	26.69	26.75	455,521	+0.04(+0.16%)
Sep 26, 2016	26.73	26.77	26.62	26.70	24,959	+0.02(+0.09%)
Sep 23, 2016	26.66	26.68	26.65	26.68	8,742	+0.02(+0.07%)
Sep 22, 2016	26.66	26.68	26.62	26.66	24,185	+0.02(+0.08%)
Sep 21, 2016	26.67	26.77	26.54	26.64	122,077	-0.04(-0.15%)
Sep 20, 2016	26.68	26.68	26.66	26.68	8,408	+0.02(+0.06%)
Sep 19, 2016	26.68	26.68	26.66	26.66	6,456	-0.02(-0.09%)
Sep 16, 2016	26.68	26.68	26.66	26.68	6,856	-0.02(-0.07%)
Sep 15, 2016	26.69	26.70	26.68	26.70	6,037	+0.04(+0.15%)
Sep 14, 2016	26.63	26.70	26.63	26.66	41,117	+0.01(+0.02%)
Sep 13, 2016	26.68	26.68	26.61	26.66	90,022	-0.00(-0.00%)
Sep 12, 2016	26.64	26.69	26.64	26.66	144,686	-0.01(-0.02%)
Sep 09, 2016	26.67	26.67	26.63	26.66	5,842	-0.02(-0.06%)
Sep 08, 2016	26.71	26.72	26.66	26.68	8,933	-0.04(-0.15%)
Sep 07, 2016	26.74	26.74	26.70	26.72	11,431	+0.00(+0.00%)
Sep 06, 2016	26.66	26.73	26.66	26.72	18,825	+0.04(+0.16%)
Sep 02, 2016	26.66	26.68	26.68	26.68	12,226	+0.00(+0.00%)
Sep 01, 2016	26.68	26.69	26.65	26.68	16,689	+0.01(+0.04%)
Aug 31, 2016	26.66	26.69	26.66	26.66	32,213	+0.02(+0.07%)
Aug 30, 2016	26.65	26.70	26.65	26.65	33,869	-0.03(-0.10%)
Aug 29, 2016	26.63	26.67	26.63	26.67	14,664	+0.03(+0.10%)
Aug 26, 2016	26.72	26.72	26.62	26.65	599,122	-0.04(-0.16%)
Aug 25, 2016	26.72	26.72	26.66	26.69	34,279	-0.01(-0.03%)
Aug 24, 2016	26.73	26.73	26.68	26.70	24,669	+0.02(+0.07%)
Aug 23, 2016	26.70	26.72	26.68	26.68	7,760	-0.03(-0.09%)
Aug 22, 2016	26.72	26.73	26.68	26.71	8,815	+0.01(+0.04%)
Aug 19, 2016	26.72	26.72	26.67	26.70	19,779	-0.03(-0.11%)
Aug 18, 2016	26.69	26.73	26.68	26.73	9,022	+0.03(+0.12%)
Aug 17, 2016	26.71	26.71	26.65	26.69	174,755	+0.01(+0.03%)
Aug 16, 2016	26.69	26.70	26.66	26.69	143,671	-0.02(-0.08%)
Aug 15, 2016	26.73	26.73	26.68	26.71	38,594	-0.01(-0.03%)
Aug 12, 2016	26.70	26.75	26.70	26.72	15,780	+0.04(+0.16%)
Aug 11, 2016	26.75	26.75	26.67	26.67	39,379	-0.06(-0.23%)
Aug 10, 2016	26.73	26.75	26.69	26.73	40,608	+0.03(+0.10%)
Aug 09, 2016	26.69	26.73	26.67	26.71	143,435	+0.03(+0.10%)
Aug 08, 2016	26.70	26.71	26.67	26.68	17,525	+0.01(+0.03%)
Aug 05, 2016	26.73	26.73	26.67	26.67	19,263	-0.09(-0.34%)
Aug 04, 2016	26.77	26.78	26.74	26.76	11,812	+0.02(+0.06%)
Aug 03, 2016	26.71	26.75	26.70	26.75	35,219	+0.00(+0.00%)
Aug 02, 2016	26.69	26.76	26.69	26.75	50,614	-0.00(-0.01%)
Aug 01, 2016	26.78	26.78	26.71	26.75	40,415	-0.01(-0.05%)
Jul 29, 2016	26.76	26.76	26.72	26.76	14,420	+0.04(+0.17%)
Jul 28, 2016	26.67	26.74	26.67	26.72	19,016	+0.01(+0.03%)
Jul 27, 2016	26.67	26.72	26.66	26.71	18,588	+0.03(+0.09%)
Jul 26, 2016	26.70	26.70	26.64	26.69	12,297	+0.04(+0.13%)
Jul 25, 2016	26.70	26.73	26.65	26.65	27,560	-0.04(-0.16%)
Jul 22, 2016	26.66	26.71	26.65	26.70	130,015	+0.00(+0.00%)
Jul 21, 2016	26.68	26.72	26.65	26.69	11,951	+0.01(+0.03%)
Jul 20, 2016	26.65	26.70	26.65	26.69	289,708	-0.02(-0.07%)
Jul 19, 2016	26.68	26.71	26.66	26.70	298,743	+0.02(+0.07%)
Jul 18, 2016	26.74	26.74	26.66	26.69	75,576	+0.01(+0.03%)
Jul 15, 2016	26.70	26.70	26.64	26.68	14,592	-0.03(-0.13%)
Jul 14, 2016	26.68	26.72	26.67	26.71	17,998	+0.00(+0.01%)
Jul 13, 2016	26.75	26.75	26.70	26.71	69,315	-0.00(-0.01%)
Jul 12, 2016	26.72	26.73	26.67	26.71	290,162	-0.04(-0.14%)
Jul 11, 2016	26.80	26.80	26.72	26.75	79,503	+0.00(+0.00%)
Jul 08, 2016	26.79	26.80	26.75	26.75	308,571	-0.04(-0.16%)
Jul 07, 2016	26.77	26.79	26.75	26.79	23,801	-0.02(-0.07%)
Jul 06, 2016	26.81	26.82	26.76	26.81	47,082	-0.01(-0.02%)
Jul 05, 2016	26.82	26.82	26.79	26.81	7,539	+0.03(+0.12%)