Financial News
SPDR Short-Term Treasury Portfolio ETF (NY: SPTS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | 26.00 | 25.88 | 26.00 | 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%) |
| Apr 02, 2013 | 25.77 | 25.96 | 25.74 | 25.75 | 8,220 | -0.07(-0.26%) |
| Mar 27, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 4,676 | +0.02(+0.07%) |
| Mar 21, 2013 | 25.80 | 25.80 | 25.80 | 25.80 | 1,636 | +0.00(+0.00%) |
| Mar 20, 2013 | 25.80 | 25.80 | 25.80 | 25.80 | 397 | +0.01(+0.02%) |
| Mar 18, 2013 | 25.80 | 25.79 | 25.79 | 25.79 | 1,519 | +0.05(+0.18%) |
| Mar 14, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 350 | -0.02(-0.07%) |
| Mar 13, 2013 | 25.76 | 25.76 | 25.76 | 25.76 | 116 | -0.01(-0.03%) |
| Mar 12, 2013 | 25.77 | 25.77 | 25.77 | 25.77 | 2,992 | +0.01(+0.03%) |
| Mar 11, 2013 | 25.75 | 25.76 | 25.75 | 25.76 | 2,308 | -0.01(-0.03%) |
| Mar 07, 2013 | 25.78 | 25.77 | 25.77 | 25.77 | 8,300 | -0.02(-0.07%) |
| Mar 06, 2013 | 25.79 | 25.79 | 25.79 | 25.79 | 572 | -0.02(-0.07%) |
| Mar 05, 2013 | 25.81 | 25.81 | 25.81 | 25.81 | 3,473 | -0.01(-0.03%) |
| Mar 04, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 1,145 | +0.01(+0.03%) |
| Mar 01, 2013 | 25.82 | 25.82 | 25.81 | 25.81 | 3,273 | -0.01(-0.03%) |
| Feb 27, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | +0.00(+0.00%) |
| Feb 26, 2013 | 25.82 | 25.82 | 25.82 | 25.82 | 764 | +0.03(+0.13%) |
| Feb 22, 2013 | 25.78 | 25.78 | 25.78 | 25.78 | 1,151 | -0.01(-0.03%) |
| Feb 21, 2013 | 25.77 | 25.79 | 25.77 | 25.79 | 2,174 | -0.02(-0.07%) |
| Feb 20, 2013 | 25.96 | 25.96 | 25.79 | 25.81 | 5,167 | -0.10(-0.40%) |
| Feb 15, 2013 | 25.91 | 25.91 | 25.91 | 25.91 | 8,651 | +0.01(+0.03%) |
| Feb 13, 2013 | 25.90 | 25.90 | 25.90 | 25.90 | 116 | +0.04(+0.17%) |
| Feb 12, 2013 | 25.86 | 25.86 | 25.76 | 25.86 | 6,316 | -0.06(-0.23%) |
| Feb 11, 2013 | 25.68 | 25.92 | 25.68 | 25.92 | 5,570 | +0.15(+0.60%) |
| Feb 08, 2013 | 25.66 | 25.76 | 25.66 | 25.76 | 2,361 | -0.10(-0.40%) |
| Feb 07, 2013 | 25.87 | 25.87 | 25.87 | 25.87 | 116 | -0.02(-0.07%) |
| Feb 06, 2013 | 25.87 | 25.88 | 25.87 | 25.88 | 381 | +0.01(+0.03%) |
| Feb 04, 2013 | 25.91 | 25.91 | 25.87 | 25.88 | 3,767 | +0.00(+0.00%) |
| Jan 31, 2013 | 25.72 | 25.88 | 25.88 | 25.88 | 350 | +0.02(+0.07%) |
| Jan 30, 2013 | 25.86 | 25.86 | 25.86 | 25.86 | 245 | +0.02(+0.07%) |
| Jan 29, 2013 | 25.84 | 25.84 | 25.70 | 25.84 | 3,495 | +0.03(+0.12%) |
| Jan 28, 2013 | 25.83 | 25.83 | 25.81 | 25.81 | 1,262 | -0.02(-0.09%) |
| Jan 23, 2013 | 25.88 | 25.83 | 25.83 | 25.83 | 41,852 | -0.04(-0.17%) |
| Jan 22, 2013 | 25.88 | 25.88 | 25.86 | 25.88 | 2,652 | -0.01(-0.03%) |
| Jan 15, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 467 | +0.09(+0.33%) |
| Jan 12, 2013 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 25.84 | 25.85 | 25.80 | 25.80 | 724 | +0.01(+0.03%) |
| Jan 10, 2013 | 25.87 | 25.87 | 25.79 | 25.79 | 315 | -0.02(-0.07%) |
| Jan 09, 2013 | 25.81 | 25.81 | 25.81 | 25.81 | 467 | -0.03(-0.13%) |
| Jan 07, 2013 | 25.71 | 25.84 | 25.84 | 25.84 | 350 | +0.06(+0.23%) |
| Jan 04, 2013 | 25.84 | 25.84 | 25.78 | 25.78 | 841 | +0.00(+0.00%) |
| Jan 02, 2013 | 25.85 | 25.78 | 25.78 | 25.78 | 467 | -0.03(-0.10%) |
| Dec 31, 2012 | 25.72 | 25.81 | 25.72 | 25.81 | 1,169 | -0.03(-0.10%) |
| Dec 28, 2012 | 25.88 | 25.88 | 25.83 | 25.83 | 7,989 | +0.04(+0.16%) |
| Dec 27, 2012 | 25.80 | 25.80 | 25.76 | 25.79 | 8,487 | -0.01(-0.03%) |
| Dec 21, 2012 | 25.82 | 25.80 | 25.80 | 25.80 | 4,910 | -0.02(-0.07%) |
| Dec 20, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 1,975 | +0.02(+0.07%) |
| Dec 19, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 514 | +0.00(+0.00%) |
| Dec 14, 2012 | 25.76 | 25.80 | 25.80 | 25.80 | 584 | -0.01(-0.03%) |
| Dec 12, 2012 | 25.75 | 25.81 | 25.81 | 25.81 | 2,104 | -0.02(-0.07%) |
| Dec 11, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 116 | -0.02(-0.07%) |
| Dec 10, 2012 | 25.82 | 25.84 | 25.82 | 25.84 | 794 | +0.03(+0.10%) |
| Dec 06, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | +0.00(+0.00%) |
| Dec 05, 2012 | 25.76 | 25.82 | 25.76 | 25.82 | 592 | -0.03(-0.10%) |
| Dec 04, 2012 | 25.74 | 25.91 | 25.74 | 25.84 | 1,214 | +0.00(+0.00%) |
| Nov 30, 2012 | 25.86 | 25.87 | 25.84 | 25.84 | 2,197 | -0.02(-0.07%) |
| Nov 29, 2012 | 25.86 | 25.86 | 25.86 | 25.86 | 1,169 | +0.03(+0.10%) |
| Nov 28, 2012 | 25.89 | 25.90 | 25.83 | 25.83 | 763 | -0.02(-0.07%) |
| Nov 27, 2012 | 25.83 | 25.85 | 25.83 | 25.85 | 6,730 | +0.03(+0.10%) |
| Nov 26, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 2,571 | -0.05(-0.20%) |
| Nov 23, 2012 | 25.88 | 25.88 | 25.88 | 25.88 | 2,511 | +0.05(+0.20%) |
| Nov 20, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | -0.06(-0.23%) |
| Nov 19, 2012 | 25.88 | 25.88 | 25.88 | 25.88 | 270 | +0.03(+0.10%) |
| Nov 15, 2012 | 25.86 | 25.86 | 25.86 | 25.86 | 350 | +0.02(+0.07%) |
| Nov 14, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 1,340 | -0.02(-0.07%) |
| Nov 13, 2012 | 25.88 | 25.88 | 25.85 | 25.86 | 5,902 | +0.03(+0.13%) |
| Nov 09, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | +0.00(+0.00%) |
| Nov 08, 2012 | 25.86 | 25.86 | 25.82 | 25.82 | 17,554 | +0.00(+0.00%) |
| Nov 07, 2012 | 25.88 | 25.88 | 25.82 | 25.82 | 10,122 | +0.03(+0.10%) |
| Nov 06, 2012 | 25.79 | 25.80 | 25.79 | 25.80 | 793 | -0.01(-0.03%) |
| Nov 05, 2012 | 26.83 | 26.83 | 25.81 | 25.81 | 15,140 | -0.04(-0.17%) |
| Nov 02, 2012 | 25.85 | 25.85 | 25.76 | 25.85 | 3,341 | +0.11(+0.42%) |
| Nov 01, 2012 | 25.74 | 25.74 | 25.74 | 25.74 | 271 | -0.10(-0.39%) |
| Oct 31, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 349 | +0.04(+0.17%) |
| Oct 26, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 1,052 | +0.04(+0.17%) |
| Oct 25, 2012 | 25.82 | 25.82 | 25.73 | 25.76 | 813 | -0.03(-0.10%) |
| Oct 23, 2012 | 25.82 | 25.78 | 25.78 | 25.78 | 2,455 | +0.00(+0.00%) |
| Oct 19, 2012 | 25.72 | 25.82 | 25.72 | 25.78 | 6,612 | +0.01(+0.03%) |
| Oct 17, 2012 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | -0.07(-0.26%) |
| Oct 16, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 4,804 | +0.02(+0.06%) |
| Oct 11, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 701 | +0.01(+0.03%) |
| Oct 10, 2012 | 25.87 | 25.87 | 25.81 | 25.82 | 642 | +0.02(+0.07%) |
| Oct 08, 2012 | 25.81 | 25.80 | 25.80 | 25.80 | 350 | -0.04(-0.15%) |
| Oct 03, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | -0.00(-0.01%) |
| Oct 01, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | -0.01(-0.03%) |
| 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 | 72,131 | -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(-0.21%) |
| 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 | 25,017 | +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%) |
| Jul 05, 2012 | 25.70 | 25.73 | 25.73 | 25.73 | 35,071 | +0.02(+0.07%) |
| Jun 29, 2012 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | +0.04(+0.17%) |
| Jun 26, 2012 | 25.67 | 25.67 | 25.67 | 25.67 | 935 | -0.10(-0.40%) |
| Jun 15, 2012 | 25.77 | 25.77 | 25.77 | 25.77 | 1,402 | +0.10(+0.38%) |
| Jun 13, 2012 | 25.73 | 25.67 | 25.67 | 25.67 | 1,753 | -0.11(-0.42%) |
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.
