Skip to main content

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

28.98 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 28.98 28.98 28.97 28.98 296,664 +0.01(+0.03%)
Jul 18, 2024 28.99 29.00 28.97 28.97 482,270 -0.03(-0.10%)
Jul 17, 2024 28.97 29.00 28.97 29.00 717,965 +0.02(+0.07%)
Jul 16, 2024 28.98 28.99 28.97 28.98 417,213 +0.00(+0.00%)
Jul 15, 2024 28.98 28.99 28.97 28.98 504,948 +0.01(+0.03%)
Jul 12, 2024 28.96 28.97 28.95 28.97 746,022 +0.04(+0.14%)
Jul 11, 2024 28.92 28.94 28.92 28.93 584,620 +0.07(+0.24%)
Jul 10, 2024 28.88 28.88 28.86 28.86 1,125,712 -0.01(-0.03%)
Jul 09, 2024 28.85 28.87 28.85 28.87 1,668,120 +0.00(+0.00%)
Jul 08, 2024 28.86 28.87 28.86 28.87 350,722 +0.01(+0.03%)
Jul 05, 2024 28.85 28.87 28.85 28.86 411,681 +0.06(+0.21%)
Jul 03, 2024 28.79 28.82 28.78 28.80 289,553 +0.03(+0.10%)
Jul 02, 2024 28.78 28.79 28.77 28.77 879,337 +0.02(+0.07%)
Jul 01, 2024 28.75 28.77 28.74 28.75 484,833 -0.12(-0.42%)
Jun 28, 2024 28.90 28.91 28.87 28.87 1,023,780 +0.00(+0.00%)
Jun 27, 2024 28.86 28.88 28.86 28.87 316,393 +0.02(+0.07%)
Jun 26, 2024 28.85 28.86 28.85 28.85 479,691 -0.03(-0.10%)
Jun 25, 2024 28.87 28.88 28.86 28.88 435,333 +0.01(+0.03%)
Jun 24, 2024 28.88 28.88 28.87 28.87 534,114 +0.00(+0.00%)
Jun 21, 2024 28.88 28.89 28.86 28.87 550,740 +0.00(+0.00%)
Jun 20, 2024 28.85 28.87 28.85 28.87 1,421,446 +0.00(+0.00%)
Jun 18, 2024 28.86 28.88 28.86 28.87 715,606 +0.04(+0.14%)
Jun 17, 2024 28.84 28.85 28.83 28.83 472,254 -0.03(-0.10%)
Jun 14, 2024 28.86 28.87 28.86 28.86 810,127 +0.00(+0.00%)
Jun 13, 2024 28.84 28.87 28.84 28.86 415,272 +0.05(+0.17%)
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 +0.04(+0.12%)
May 31, 2024 28.69 28.71 28.69 28.70 391,507 +0.03(+0.10%)
May 30, 2024 28.67 28.68 28.66 28.68 670,273 +0.04(+0.14%)
May 29, 2024 28.66 28.66 28.63 28.64 363,939 -0.02(-0.07%)
May 28, 2024 28.69 28.70 28.65 28.66 383,907 -0.02(-0.07%)
May 24, 2024 28.66 28.68 28.66 28.68 605,155 +0.00(+0.00%)
May 23, 2024 28.70 28.70 28.66 28.68 406,527 -0.01(-0.03%)
May 22, 2024 28.69 28.70 28.68 28.69 667,757 -0.02(-0.07%)
May 21, 2024 28.70 28.70 28.70 28.70 541,042 +0.01(+0.03%)
May 20, 2024 28.70 28.70 28.69 28.70 442,921 +0.00(+0.00%)
May 17, 2024 28.70 28.71 28.69 28.70 697,471 -0.02(-0.07%)
May 16, 2024 28.71 28.72 28.70 28.71 728,006 +0.00(+0.00%)
May 15, 2024 28.72 28.72 28.70 28.71 1,304,088 +0.05(+0.17%)
May 14, 2024 28.67 28.68 28.67 28.67 458,252 +0.02(+0.07%)
May 13, 2024 28.68 28.68 28.65 28.65 694,421 -0.01(-0.03%)
May 10, 2024 28.66 28.67 28.65 28.66 451,795 -0.01(-0.03%)
May 09, 2024 28.67 28.68 28.66 28.67 1,044,399 +0.03(+0.10%)
May 08, 2024 28.64 28.65 28.64 28.64 463,172 +0.00(+0.00%)
May 07, 2024 28.66 28.66 28.64 28.64 387,889 -0.01(-0.03%)
May 06, 2024 28.64 28.66 28.64 28.65 869,400 +0.01(+0.03%)
May 03, 2024 28.67 28.67 28.63 28.64 605,343 +0.04(+0.14%)
May 02, 2024 28.58 28.61 28.57 28.60 689,693 +0.05(+0.17%)
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.