Skip to main content

SPDR Short-Term Treasury Portfolio ETF (NY: SPTS )

28.84 +0.03 (+0.10%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 28.85 28.86 28.80 28.81 7,387,762 +0.04(+0.14%)
Jun 11, 2024 28.75 28.77 28.75 28.77 411,787 +0.03(+0.10%)
Jun 10, 2024 28.74 28.75 28.73 28.74 492,040 +0.01(+0.03%)
Jun 07, 2024 28.75 28.76 28.73 28.73 355,871 -0.07(-0.24%)
Jun 06, 2024 28.80 28.81 28.79 28.80 555,719 +0.01(+0.03%)
Jun 05, 2024 28.78 28.80 28.77 28.79 3,933,790 +0.02(+0.07%)
Jun 04, 2024 28.77 28.79 28.76 28.77 1,141,187 +0.03(+0.10%)
Jun 03, 2024 28.72 28.75 28.71 28.74 485,291 +0.03(+0.12%)
May 31, 2024 28.69 28.72 28.69 28.71 391,504 +0.03(+0.10%)
May 30, 2024 28.67 28.68 28.66 28.68 670,268 +0.04(+0.14%)
May 29, 2024 28.66 28.66 28.63 28.64 363,936 -0.02(-0.07%)
May 28, 2024 28.69 28.70 28.65 28.66 383,904 -0.02(-0.07%)
May 24, 2024 28.66 28.68 28.66 28.68 605,150 +0.00(+0.00%)
May 23, 2024 28.70 28.70 28.66 28.68 406,524 -0.01(-0.03%)
May 22, 2024 28.69 28.70 28.68 28.69 667,752 -0.02(-0.07%)
May 21, 2024 28.70 28.71 28.70 28.71 541,038 +0.01(+0.03%)
May 20, 2024 28.70 28.70 28.69 28.70 442,917 +0.00(+0.00%)
May 17, 2024 28.71 28.72 28.69 28.70 697,465 -0.02(-0.07%)
May 16, 2024 28.72 28.73 28.71 28.72 728,000 +0.00(+0.00%)
May 15, 2024 28.73 28.73 28.71 28.72 1,304,078 +0.05(+0.17%)
May 14, 2024 28.67 28.68 28.67 28.67 458,248 +0.02(+0.07%)
May 13, 2024 28.68 28.68 28.65 28.65 694,416 -0.01(-0.03%)
May 10, 2024 28.66 28.67 28.65 28.66 451,791 -0.01(-0.03%)
May 09, 2024 28.67 28.68 28.66 28.67 1,044,390 +0.03(+0.10%)
May 08, 2024 28.64 28.65 28.64 28.64 463,168 +0.00(+0.00%)
May 07, 2024 28.66 28.66 28.64 28.64 387,886 -0.01(-0.03%)
May 06, 2024 28.64 28.66 28.64 28.65 869,393 +0.01(+0.03%)
May 03, 2024 28.67 28.67 28.63 28.64 605,338 +0.04(+0.14%)
May 02, 2024 28.58 28.61 28.57 28.60 689,687 +0.05(+0.17%)
May 01, 2024 28.52 28.57 28.52 28.55 1,050,863 +0.04(+0.15%)
Apr 30, 2024 28.51 28.52 28.50 28.50 555,814 -0.04(-0.14%)
Apr 29, 2024 28.54 28.54 28.52 28.54 923,205 +0.03(+0.10%)
Apr 26, 2024 28.52 28.53 28.51 28.51 1,121,160 -0.01(-0.04%)
Apr 25, 2024 28.50 28.52 28.50 28.52 698,267 -0.01(-0.03%)
Apr 24, 2024 28.52 28.54 28.52 28.53 44,869,784 -0.02(-0.07%)
Apr 23, 2024 28.51 28.55 28.51 28.55 531,210 +0.03(+0.10%)
Apr 22, 2024 28.52 28.53 28.51 28.52 941,093 +0.01(+0.04%)
Apr 19, 2024 28.51 28.52 28.50 28.51 838,536 +0.01(+0.03%)
Apr 18, 2024 28.52 28.52 28.50 28.50 816,905 -0.02(-0.07%)
Apr 17, 2024 28.50 28.54 28.49 28.52 827,622 +0.03(+0.10%)
Apr 16, 2024 28.48 28.50 28.47 28.49 732,451 -0.02(-0.07%)
Apr 15, 2024 28.48 28.51 28.47 28.51 643,596 -0.02(-0.07%)
Apr 12, 2024 28.53 28.54 28.52 28.53 458,755 +0.03(+0.10%)
Apr 11, 2024 28.50 28.51 28.48 28.50 514,437 +0.03(+0.10%)
Apr 10, 2024 28.50 28.50 28.46 28.47 1,957,034 -0.12(-0.42%)
Apr 09, 2024 28.59 28.60 28.57 28.59 2,339,032 +0.03(+0.10%)
Apr 08, 2024 28.56 28.58 28.56 28.56 484,449 -0.01(-0.03%)
Apr 05, 2024 28.60 28.61 28.57 28.57 700,624 -0.06(-0.21%)
Apr 04, 2024 28.60 28.63 28.60 28.63 477,665 +0.03(+0.10%)
Apr 03, 2024 28.57 28.60 28.56 28.60 1,210,339 +0.01(+0.03%)
Apr 02, 2024 28.57 28.59 28.56 28.59 859,213 +0.02(+0.07%)
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.