SPDR Short-Term Treasury Portfolio ETF (NY: SPTS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 25.64 | 25.65 | 25.63 | 25.63 | 2,216 | -0.02(-0.07%) |
| Nov 29, 2012 | 25.64 | 25.64 | 25.64 | 25.64 | 1,178 | +0.03(+0.10%) |
| Nov 28, 2012 | 25.68 | 25.69 | 25.62 | 25.62 | 769 | -0.02(-0.07%) |
| Nov 27, 2012 | 25.61 | 25.64 | 25.61 | 25.64 | 6,786 | +0.03(+0.10%) |
| Nov 26, 2012 | 25.60 | 25.61 | 25.60 | 25.61 | 2,593 | -0.05(-0.20%) |
| Nov 23, 2012 | 25.66 | 25.66 | 25.66 | 25.66 | 2,532 | +0.05(+0.20%) |
| Nov 20, 2012 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | -0.06(-0.23%) |
| Nov 19, 2012 | 25.66 | 25.67 | 25.66 | 25.67 | 272 | +0.03(+0.10%) |
| Nov 15, 2012 | 25.64 | 25.64 | 25.64 | 25.64 | 353 | +0.02(+0.07%) |
| Nov 14, 2012 | 25.63 | 25.63 | 25.63 | 25.63 | 1,352 | -0.02(-0.07%) |
| Nov 13, 2012 | 25.66 | 25.66 | 25.63 | 25.64 | 5,951 | +0.03(+0.13%) |
| Nov 09, 2012 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) |
| Nov 08, 2012 | 25.64 | 25.64 | 25.60 | 25.61 | 17,701 | +0.00(+0.00%) |
| Nov 07, 2012 | 25.66 | 25.66 | 25.60 | 25.61 | 10,207 | +0.03(+0.10%) |
| Nov 06, 2012 | 25.58 | 25.58 | 25.58 | 25.58 | 800 | -0.01(-0.03%) |
| Nov 05, 2012 | 26.61 | 26.61 | 25.59 | 25.59 | 15,266 | -0.04(-0.17%) |
| Nov 02, 2012 | 25.64 | 25.64 | 25.55 | 25.64 | 3,369 | +0.11(+0.42%) |
| Nov 01, 2012 | 25.53 | 25.53 | 25.53 | 25.53 | 273 | -0.10(-0.39%) |
| Oct 31, 2012 | 25.63 | 25.63 | 25.63 | 25.63 | 352 | +0.04(+0.17%) |
| Oct 26, 2012 | 25.58 | 25.58 | 25.58 | 25.58 | 1,060 | +0.04(+0.17%) |
| Oct 25, 2012 | 25.60 | 25.60 | 25.52 | 25.54 | 820 | -0.03(-0.10%) |
| Oct 23, 2012 | 25.61 | 25.57 | 25.57 | 25.57 | 2,475 | +0.00(+0.00%) |
| Oct 19, 2012 | 25.51 | 25.61 | 25.51 | 25.57 | 6,667 | +0.01(+0.03%) |
| Oct 17, 2012 | 25.56 | 25.56 | 25.56 | 25.56 | 0 | -0.07(-0.26%) |
| Oct 16, 2012 | 25.63 | 25.63 | 25.63 | 25.63 | 4,844 | +0.02(+0.06%) |
| Oct 11, 2012 | 25.61 | 25.61 | 25.61 | 25.61 | 707 | +0.01(+0.03%) |
| Oct 10, 2012 | 25.65 | 25.65 | 25.59 | 25.60 | 648 | +0.02(+0.07%) |
| Oct 08, 2012 | 25.59 | 25.58 | 25.58 | 25.58 | 353 | -0.04(-0.15%) |
| Oct 03, 2012 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | -0.00(-0.01%) |
| Oct 01, 2012 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | -0.01(-0.03%) |
| Sep 26, 2012 | 25.65 | 25.64 | 25.64 | 25.64 | 589 | +0.03(+0.10%) |
| Sep 24, 2012 | 25.65 | 25.61 | 25.61 | 25.61 | 1,296 | +0.01(+0.04%) |
| Sep 20, 2012 | 25.58 | 25.60 | 25.60 | 25.60 | 2,711 | +0.11(+0.42%) |
| Sep 19, 2012 | 25.56 | 25.56 | 25.49 | 25.49 | 2,843 | -0.19(-0.73%) |
| Sep 17, 2012 | 25.68 | 25.68 | 25.68 | 25.68 | 1,178 | +0.06(+0.23%) |
| Sep 13, 2012 | 25.66 | 25.62 | 25.62 | 25.62 | 1,178 | +0.02(+0.07%) |
| Sep 12, 2012 | 25.65 | 25.65 | 25.60 | 25.60 | 530 | -0.01(-0.03%) |
| Sep 11, 2012 | 25.64 | 25.64 | 25.60 | 25.61 | 3,596 | +0.04(+0.17%) |
| Sep 06, 2012 | 25.46 | 25.57 | 25.57 | 25.57 | 471 | -0.09(-0.36%) |
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.