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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26.57	26.59	26.57	26.59	284,304	+0.00(+0.02%)
Sep 27, 2018	26.56	26.58	26.56	26.58	96,836	+0.00(+0.00%)
Sep 26, 2018	26.56	26.58	26.56	26.58	113,216	+0.02(+0.07%)
Sep 25, 2018	26.57	26.57	26.56	26.56	93,352	-0.01(-0.03%)
Sep 24, 2018	26.55	26.58	26.55	26.57	152,465	+0.00(+0.00%)
Sep 21, 2018	26.55	26.57	26.55	26.57	598,402	+0.00(+0.02%)
Sep 20, 2018	26.56	26.57	26.55	26.57	88,507	-0.00(-0.02%)
Sep 19, 2018	26.57	26.57	26.55	26.57	156,333	+0.01(+0.05%)
Sep 18, 2018	26.56	26.58	26.55	26.56	179,352	-0.01(-0.05%)
Sep 17, 2018	26.57	26.57	26.56	26.57	47,889	+0.00(+0.00%)
Sep 14, 2018	26.58	26.58	26.56	26.57	48,620	-0.01(-0.03%)
Sep 13, 2018	26.60	26.60	26.57	26.58	113,177	-0.01(-0.03%)
Sep 12, 2018	26.57	26.59	26.57	26.59	189,728	+0.01(+0.03%)
Sep 11, 2018	26.59	26.59	26.57	26.58	81,500	-0.02(-0.07%)
Sep 10, 2018	26.59	26.60	26.59	26.60	110,844	+0.00(+0.00%)
Sep 07, 2018	26.59	26.60	26.58	26.60	56,595	-0.03(-0.10%)
Sep 06, 2018	26.63	26.64	26.61	26.63	128,202	+0.01(+0.03%)
Sep 05, 2018	26.60	26.62	26.60	26.62	129,667	+0.02(+0.07%)
Sep 04, 2018	26.62	26.62	26.60	26.60	128,035	-0.00(-0.01%)
Aug 31, 2018		26.60	26.60	26.60	0	-0.01(-0.03%)
Aug 30, 2018	26.59	26.61	26.59	26.61	58,223	+0.02(+0.07%)
Aug 29, 2018	26.59	26.59	26.58	26.59	114,089	+0.00(+0.00%)
Aug 28, 2018	26.59	26.60	26.59	26.59	248,082	-0.01(-0.03%)
Aug 27, 2018	26.61	26.61	26.59	26.60	107,294	-0.01(-0.03%)
Aug 24, 2018	26.60	26.61	26.59	26.61	90,103	-0.01(-0.03%)
Aug 23, 2018	26.60	26.62	26.60	26.62	80,636	+0.01(+0.03%)
Aug 22, 2018	26.61	26.61	26.60	26.61	170,997	+0.00(+0.00%)
Aug 21, 2018	26.59	26.61	26.59	26.61	182,210	+0.00(+0.00%)
Aug 20, 2018	26.59	26.61	26.59	26.61	85,003	+0.02(+0.07%)
Aug 17, 2018	26.59	26.60	26.59	26.59	182,092	+0.00(+0.00%)
Aug 16, 2018	26.59	26.59	26.59	26.59	61,759	+0.00(+0.00%)
Aug 15, 2018	26.57	26.60	26.57	26.59	70,232	+0.01(+0.03%)
Aug 14, 2018	26.59	26.59	26.57	26.59	58,177	+0.01(+0.03%)
Aug 13, 2018	26.59	26.59	26.57	26.58	72,669	-0.01(-0.03%)
Aug 10, 2018	26.56	26.59	26.56	26.59	234,357	+0.03(+0.10%)
Aug 09, 2018	26.57	26.57	26.55	26.56	63,943	+0.01(+0.03%)
Aug 08, 2018	26.54	26.55	26.54	26.55	52,674	+0.01(+0.03%)
Aug 07, 2018	26.53	26.55	26.53	26.54	96,694	-0.02(-0.07%)
Aug 06, 2018	26.55	26.56	26.55	26.56	81,234	+0.01(+0.03%)
Aug 03, 2018	26.54	26.55	26.54	26.55	109,965	+0.00(+0.00%)
Aug 02, 2018	26.55	26.55	26.53	26.55	208,546	+0.02(+0.07%)
Aug 01, 2018	26.53	26.53	26.51	26.53	275,925	+0.00(+0.02%)
Jul 31, 2018	26.54	26.54	26.52	26.53	230,203	-0.01(-0.03%)
Jul 30, 2018	26.53	26.54	26.52	26.54	282,496	+0.01(+0.03%)
Jul 27, 2018	26.51	26.53	26.51	26.53	232,796	+0.00(+0.00%)
Jul 26, 2018	26.54	26.54	26.51	26.53	564,616	+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	26.54	26.52	26.53	91,520	-0.01(-0.03%)
Jul 23, 2018	26.55	26.55	26.53	26.54	234,108	-0.01(-0.03%)
Jul 20, 2018	26.54	26.54	26.54	26.54	90,927	-0.01(-0.03%)
Jul 19, 2018	26.52	26.55	26.52	26.55	110,772	+0.02(+0.07%)
Jul 18, 2018	26.54	26.54	26.53	26.54	81,871	+0.00(+0.00%)
Jul 17, 2018	26.52	26.54	26.52	26.54	77,528	+0.00(+0.02%)
Jul 16, 2018	26.53	26.54	26.52	26.53	36,834	+0.00(+0.02%)
Jul 13, 2018	26.53	26.54	26.53	26.53	375,555	-0.00(-0.02%)
Jul 12, 2018	26.53	26.54	26.51	26.53	252,083	-0.00(-0.02%)
Jul 11, 2018	26.54	26.54	26.53	26.54	85,838	+0.01(+0.05%)
Jul 10, 2018	26.54	26.54	26.52	26.52	600,724	-0.02(-0.08%)
Jul 09, 2018	26.54	26.54	26.52	26.54	148,494	+0.00(+0.00%)
Jul 06, 2018	26.54	26.55	26.53	26.54	137,105	+0.01(+0.03%)
Jul 05, 2018	26.55	26.55	26.53	26.54	223,379	-0.01(-0.03%)
Jul 03, 2018		26.54	26.54	26.54	0	+0.02(+0.07%)