SPDR Short-Term Treasury Portfolio ETF (NY: SPTS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2013 | 25.57 | 25.57 | 25.57 | 25.57 | 584 | -0.06(-0.23%) |
| Jun 21, 2013 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | +0.03(+0.13%) |
| Jun 20, 2013 | 25.92 | 25.92 | 25.59 | 25.59 | 3,502 | -0.17(-0.66%) |
| Jun 18, 2013 | 25.76 | 25.76 | 25.76 | 25.76 | 233 | +0.04(+0.17%) |
| Jun 17, 2013 | 25.72 | 25.72 | 25.72 | 25.72 | 116 | -0.04(-0.17%) |
| Jun 14, 2013 | 25.75 | 25.76 | 25.73 | 25.76 | 3,577 | -0.06(-0.23%) |
| Jun 12, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | +0.02(+0.07%) |
| Jun 11, 2013 | 25.81 | 25.81 | 25.81 | 25.81 | 631 | -0.01(-0.03%) |
| Jun 10, 2013 | 25.66 | 25.82 | 25.65 | 25.82 | 3,130 | +0.11(+0.43%) |
| Jun 07, 2013 | 25.75 | 25.75 | 25.70 | 25.70 | 233 | -0.05(-0.19%) |
| Jun 06, 2013 | 25.76 | 25.79 | 25.71 | 25.75 | 28,198 | +0.05(+0.19%) |
| Jun 05, 2013 | 25.82 | 25.82 | 25.70 | 25.70 | 2,997 | -0.11(-0.43%) |
| May 31, 2013 | 25.85 | 25.82 | 25.82 | 25.82 | 1,285 | +0.09(+0.33%) |
| May 30, 2013 | 25.76 | 25.76 | 25.73 | 25.73 | 233 | +0.00(+0.00%) |
| May 29, 2013 | 25.81 | 25.82 | 25.72 | 25.73 | 5,749 | -0.07(-0.27%) |
| May 24, 2013 | 25.87 | 25.80 | 25.80 | 25.80 | 818 | -0.09(-0.33%) |
| May 23, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 1,169 | +0.05(+0.20%) |
| May 22, 2013 | 25.80 | 25.83 | 25.80 | 25.83 | 2,905 | +0.02(+0.07%) |
| May 17, 2013 | 25.78 | 25.82 | 25.82 | 25.82 | 4,910 | +0.03(+0.10%) |
| May 16, 2013 | 25.86 | 25.86 | 25.79 | 25.79 | 5,696 | -0.11(-0.43%) |
| May 15, 2013 | 25.92 | 25.93 | 25.90 | 25.90 | 5,152 | +0.08(+0.30%) |
| May 13, 2013 | 25.93 | 25.93 | 25.76 | 25.82 | 2,687 | +0.04(+0.16%) |
| May 10, 2013 | 25.82 | 25.82 | 25.77 | 25.78 | 2,197 | -0.09(-0.36%) |
| May 09, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 1,274 | +0.03(+0.13%) |
| May 07, 2013 | 25.85 | 25.84 | 25.84 | 25.84 | 2,688 | +0.01(+0.03%) |
| May 06, 2013 | 25.81 | 25.93 | 25.80 | 25.83 | 8,322 | -0.11(-0.43%) |
| May 01, 2013 | 25.95 | 25.94 | 25.94 | 25.94 | 701 | +0.05(+0.20%) |
| Apr 30, 2013 | 25.98 | 25.99 | 25.89 | 25.89 | 2,244 | -0.10(-0.39%) |
| Apr 29, 2013 | 25.88 | 25.99 | 25.88 | 25.99 | 4,166 | +0.02(+0.07%) |
| Apr 26, 2013 | 25.88 | 25.99 | 25.87 | 25.98 | 2,816 | +0.13(+0.50%) |
| Apr 23, 2013 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | -0.01(-0.03%) |
| Apr 22, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 128 | +0.01(+0.05%) |
| Apr 19, 2013 | 25.80 | 25.84 | 25.80 | 25.84 | 353 | +0.00(+0.01%) |
| Apr 18, 2013 | 25.91 | 25.96 | 25.84 | 25.84 | 3,820 | -0.02(-0.06%) |
| Apr 17, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 1,690 | -0.01(-0.03%) |
| Apr 15, 2013 | 25.87 | 25.87 | 25.87 | 25.87 | 1,987 | +0.01(+0.03%) |
| Apr 12, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 257 | +0.01(+0.03%) |
| Apr 11, 2013 | 25.85 | 25.85 | 25.84 | 25.85 | 3,565 | +0.05(+0.18%) |
| Apr 10, 2013 | 25.85 | 25.85 | 25.80 | 25.80 | 701 | -0.04(-0.17%) |
| Apr 09, 2013 | 25.92 | 25.92 | 25.85 | 25.85 | 485 | +0.04(+0.15%) |
| Apr 08, 2013 | 25.81 | 25.81 | 25.81 | 25.81 | 226 | -0.07(-0.26%) |
| Apr 03, 2013 | 25.86 | 25.88 | 25.88 | 25.88 | 1,987 | +0.13(+0.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.