Spdr Barclays Short Term Treasury Etf Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013		30.25	30.25	30.25	0	+0.02(+0.07%)
Jan 30, 2013	30.23	30.23	30.23	30.23	210	+0.02(+0.07%)
Jan 29, 2013	30.21	30.21	30.05	30.21	2,990	+0.04(+0.12%)
Jan 28, 2013	30.20	30.20	30.17	30.17	1,080	-0.03(-0.09%)
Jan 23, 2013		30.20	30.20	30.20	0	-0.05(-0.17%)
Jan 22, 2013	30.25	30.25	30.24	30.25	2,269	-0.01(-0.03%)
Jan 15, 2013		30.26	30.26	30.26	0	+0.10(+0.33%)
Jan 12, 2013		30.16	30.16	30.16	0	+0.00(+0.00%)
Jan 11, 2013	30.21	30.22	30.16	30.16	620	+0.01(+0.03%)
Jan 10, 2013	30.24	30.24	30.15	30.15	270	-0.02(-0.07%)
Jan 09, 2013	30.17	30.17	30.17	30.17	400	-0.04(-0.13%)
Jan 07, 2013		30.21	30.21	30.21	0	+0.07(+0.23%)
Jan 04, 2013	30.21	30.21	30.14	30.14	720	+0.00(+0.00%)
Jan 02, 2013		30.14	30.14	30.14	0	-0.03(-0.10%)
Dec 31, 2012	30.07	30.17	30.07	30.17	1,000	-0.03(-0.10%)
Dec 28, 2012	30.25	30.25	30.20	30.20	6,834	+0.05(+0.16%)
Dec 27, 2012	30.16	30.16	30.11	30.15	7,260	-0.01(-0.03%)
Dec 21, 2012		30.16	30.16	30.16	0	-0.02(-0.07%)
Dec 20, 2012	30.18	30.18	30.18	30.18	1,690	+0.02(+0.07%)
Dec 19, 2012	30.16	30.16	30.16	30.16	440	+0.00(+0.00%)
Dec 14, 2012		30.16	30.16	30.16	0	-0.01(-0.03%)
Dec 12, 2012		30.17	30.17	30.17	0	-0.02(-0.07%)
Dec 11, 2012	30.19	30.19	30.19	30.19	100	-0.02(-0.07%)
Dec 10, 2012	30.18	30.21	30.18	30.21	680	+0.03(+0.10%)
Dec 06, 2012	30.18	30.18	30.18	30.18	0	+0.00(+0.00%)
Dec 05, 2012	30.11	30.18	30.11	30.18	507	-0.03(-0.10%)
Dec 04, 2012	30.09	30.29	30.09	30.21	1,039	+0.00(+0.00%)
Nov 30, 2012	30.23	30.24	30.21	30.21	1,880	-0.02(-0.07%)
Nov 29, 2012	30.23	30.23	30.23	30.23	1,000	+0.03(+0.10%)
Nov 28, 2012	30.27	30.28	30.20	30.20	653	-0.02(-0.07%)
Nov 27, 2012	30.19	30.22	30.19	30.22	5,757	+0.03(+0.10%)
Nov 26, 2012	30.18	30.19	30.18	30.19	2,200	-0.06(-0.20%)
Nov 24, 2012	30.25	30.25	30.25	30.25	2,148	+0.00(+0.00%)
Nov 23, 2012	30.25	30.25	30.25	30.25	2,148	+0.06(+0.20%)
Nov 20, 2012	30.19	30.19	30.19	30.19	0	-0.07(-0.23%)
Nov 19, 2012	30.25	30.26	30.25	30.26	231	+0.03(+0.10%)
Nov 15, 2012		30.23	30.23	30.23	0	+0.02(+0.07%)
Nov 14, 2012	30.21	30.21	30.21	30.21	1,147	-0.02(-0.07%)
Nov 13, 2012	30.25	30.25	30.22	30.23	5,049	+0.04(+0.13%)
Nov 09, 2012	30.19	30.19	30.19	30.19	0	+0.00(+0.00%)
Nov 08, 2012	30.23	30.23	30.18	30.19	15,016	+0.00(+0.00%)
Nov 07, 2012	30.25	30.25	30.18	30.19	8,659	+0.03(+0.10%)
Nov 06, 2012	30.15	30.16	30.15	30.16	679	-0.01(-0.03%)
Nov 05, 2012	31.37	31.37	30.17	30.17	12,951	-0.05(-0.17%)
Nov 02, 2012	30.22	30.22	30.12	30.22	2,858	+0.13(+0.42%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates