SPDR Short-Term Treasury Portfolio ETF (NY: SPTS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2012 | 25.87 | 25.85 | 25.85 | 25.85 | 584 | +0.03(+0.10%) |
| Sep 24, 2012 | 25.87 | 25.82 | 25.82 | 25.82 | 1,285 | +0.01(+0.04%) |
| Sep 20, 2012 | 25.79 | 25.81 | 25.81 | 25.81 | 2,688 | +0.11(+0.42%) |
| Sep 19, 2012 | 25.77 | 25.77 | 25.70 | 25.70 | 2,819 | -0.19(-0.73%) |
| Sep 17, 2012 | 25.89 | 25.89 | 25.89 | 25.89 | 1,169 | +0.06(+0.23%) |
| Sep 13, 2012 | 25.88 | 25.83 | 25.83 | 25.83 | 1,169 | +0.02(+0.07%) |
| Sep 12, 2012 | 25.87 | 25.87 | 25.82 | 25.82 | 526 | -0.01(-0.03%) |
| Sep 11, 2012 | 25.85 | 25.85 | 25.82 | 25.82 | 3,566 | +0.04(+0.17%) |
| Sep 06, 2012 | 25.67 | 25.78 | 25.78 | 25.78 | 467 | -0.09(-0.36%) |
| Sep 04, 2012 | 25.82 | 25.88 | 25.88 | 25.88 | 1,285 | +0.07(+0.27%) |
| Aug 30, 2012 | 25.81 | 25.81 | 25.81 | 25.81 | 0 | -0.01(-0.03%) |
| Aug 29, 2012 | 25.83 | 25.83 | 25.82 | 25.82 | 524 | +0.00(+0.00%) |
| Aug 24, 2012 | 25.84 | 25.82 | 25.82 | 25.82 | 3,507 | +0.02(+0.08%) |
| Aug 20, 2012 | 25.80 | 25.79 | 25.79 | 25.79 | 1,052 | +0.06(+0.25%) |
| Aug 16, 2012 | 25.72 | 25.73 | 25.73 | 25.73 | 28,642 | -0.12(-0.46%) |
| Aug 13, 2012 | 25.85 | 25.85 | 25.85 | 25.85 | 935 | +0.03(+0.10%) |
| Aug 10, 2012 | 26.51 | 26.51 | 25.82 | 25.82 | 467 | +0.03(+0.10%) |
| Aug 09, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 1,402 | +0.04(+0.17%) |
| Aug 08, 2012 | 25.81 | 25.81 | 25.71 | 25.76 | 2,631 | -0.04(-0.15%) |
| Aug 07, 2012 | 25.85 | 25.85 | 25.72 | 25.79 | 12,705 | -0.05(-0.18%) |
| Aug 06, 2012 | 25.73 | 25.84 | 25.73 | 25.84 | 233 | +0.06(+0.23%) |
| Aug 02, 2012 | 25.46 | 25.78 | 25.78 | 25.78 | 72,132 | -0.03(-0.13%) |
| Aug 01, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 1,169 | +0.00(+0.00%) |
| Jul 31, 2012 | 25.81 | 25.82 | 25.79 | 25.82 | 50,155 | -0.02(-0.07%) |
| Jul 26, 2012 | 25.83 | 25.83 | 25.83 | 25.83 | 233 | -0.01(-0.03%) |
| Jul 25, 2012 | 25.83 | 25.84 | 25.83 | 25.84 | 2,338 | +0.09(+0.33%) |
| Jul 20, 2012 | 25.76 | 25.76 | 25.76 | 25.76 | 4,910 | -0.05(-0.20%) |
| Jul 19, 2012 | 25.81 | 25.81 | 25.81 | 25.81 | 116 | -0.01(-0.03%) |
| Jul 18, 2012 | 26.50 | 26.50 | 25.81 | 25.82 | 893 | +0.03(+0.13%) |
| Jul 16, 2012 | 25.75 | 25.78 | 25.78 | 25.78 | 25,018 | +0.02(+0.07%) |
| Jul 13, 2012 | 25.76 | 25.76 | 25.76 | 25.76 | 12,040 | +0.02(+0.07%) |
| Jul 10, 2012 | 25.75 | 25.75 | 25.75 | 25.75 | 11,690 | -0.05(-0.20%) |
| Jul 09, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 415 | +0.07(+0.27%) |
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.