Skip to main content

SPDR Portfolio Short Term Treasury ETF (NY:SPTS)

29.16 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 29.19 29.20 29.14 29.16 525,056 -0.05(-0.17%)
May 07, 2025 29.20 29.22 29.19 29.21 599,435 +0.02(+0.07%)
May 06, 2025 29.20 29.20 29.18 29.19 588,309 +0.03(+0.10%)
May 05, 2025 29.19 29.19 29.16 29.16 2,953,773 +0.00(+0.00%)
May 02, 2025 29.21 29.21 29.16 29.16 3,039,098 -0.08(-0.27%)
May 01, 2025 29.31 29.31 29.21 29.24 4,186,622 -0.14(-0.48%)
Apr 30, 2025 29.36 29.39 29.35 29.38 1,301,860 +0.04(+0.14%)
Apr 29, 2025 29.32 29.35 29.32 29.34 1,180,856 +0.02(+0.07%)
Apr 28, 2025 29.29 29.33 29.28 29.32 3,646,034 +0.04(+0.14%)
Apr 25, 2025 29.26 29.29 29.26 29.28 1,610,077 +0.03(+0.10%)
Apr 24, 2025 29.26 29.26 29.24 29.25 2,060,425 +0.02(+0.07%)
Apr 23, 2025 29.26 29.27 29.21 29.23 2,410,535 -0.01(-0.03%)
Apr 22, 2025 29.27 29.27 29.24 29.24 761,827 -0.04(-0.14%)
Apr 21, 2025 29.27 29.30 29.26 29.28 857,743 +0.03(+0.10%)
Apr 17, 2025 29.25 29.27 29.24 29.25 1,929,126 -0.01(-0.03%)
Apr 16, 2025 29.24 29.26 29.22 29.26 1,387,826 +0.03(+0.10%)
Apr 15, 2025 29.21 29.23 29.20 29.23 12,005,551 +0.02(+0.07%)
Apr 14, 2025 29.17 29.22 29.16 29.21 13,541,133 +0.05(+0.17%)
Apr 11, 2025 29.18 29.18 29.13 29.16 4,393,124 -0.04(-0.14%)
Apr 10, 2025 29.19 29.23 29.18 29.20 3,855,043 +0.03(+0.10%)
Apr 09, 2025 29.24 29.27 29.09 29.17 1,829,913 -0.09(-0.31%)
Apr 08, 2025 29.18 29.28 29.18 29.26 2,236,354 +0.04(+0.14%)
Apr 07, 2025 29.31 29.32 29.21 29.22 6,717,223 -0.06(-0.20%)
Apr 04, 2025 29.33 29.36 29.26 29.28 5,238,151 +0.04(+0.14%)
Apr 03, 2025 29.23 29.27 29.23 29.24 1,064,666 +0.10(+0.34%)
Apr 02, 2025 29.18 29.18 29.13 29.14 2,163,964 -0.01(-0.03%)
Apr 01, 2025 29.15 29.17 29.14 29.15 2,025,098 +0.01(+0.04%)
Mar 31, 2025 29.15 29.16 29.13 29.14 2,362,959 +0.02(+0.07%)
Mar 28, 2025 29.10 29.13 29.09 29.12 1,284,488 +0.05(+0.17%)
Mar 27, 2025 29.07 29.08 29.06 29.07 876,665 +0.00(+0.00%)
Mar 26, 2025 29.06 29.07 29.05 29.07 808,334 +0.00(+0.00%)
Mar 25, 2025 29.06 29.08 29.05 29.07 948,179 +0.02(+0.07%)
Mar 24, 2025 29.07 29.08 29.05 29.05 1,234,125 -0.04(-0.14%)
Mar 21, 2025 29.11 29.11 29.09 29.09 562,765 +0.01(+0.03%)
Mar 20, 2025 29.10 29.10 29.07 29.08 596,516 +0.01(+0.03%)
Mar 19, 2025 29.02 29.07 29.01 29.07 1,385,445 +0.03(+0.10%)
Mar 18, 2025 29.03 29.04 29.02 29.04 4,092,647 +0.02(+0.07%)
Mar 17, 2025 29.04 29.05 29.01 29.02 1,327,563 -0.02(-0.07%)
Mar 14, 2025 29.06 29.06 29.03 29.04 1,152,254 -0.03(-0.10%)
Mar 13, 2025 29.02 29.07 29.02 29.07 1,440,133 +0.03(+0.10%)
Mar 12, 2025 29.03 29.06 29.02 29.04 710,764 -0.01(-0.03%)
Mar 11, 2025 29.08 29.10 29.05 29.05 1,948,688 -0.02(-0.07%)
Mar 10, 2025 29.06 29.09 29.05 29.07 3,887,672 +0.06(+0.21%)
Mar 07, 2025 29.06 29.07 29.00 29.01 1,064,251 -0.02(-0.07%)
Mar 06, 2025 29.02 29.04 29.00 29.03 1,494,828 +0.03(+0.10%)
Mar 05, 2025 29.06 29.06 29.00 29.00 1,200,667 -0.05(-0.17%)
Mar 04, 2025 29.07 29.09 29.03 29.05 2,113,870 +0.02(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.