Skip to main content

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

28.86 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.66 28.67 28.66 28.67 408,142 +0.01(+0.03%)
Jan 28, 2021 28.67 28.67 28.66 28.66 833,169 -0.01(-0.03%)
Jan 27, 2021 28.66 28.67 28.66 28.67 656,885 +0.00(+0.00%)
Jan 26, 2021 28.66 28.67 28.66 28.67 660,430 +0.00(+0.00%)
Jan 25, 2021 28.67 28.67 28.66 28.67 287,451 +0.00(+0.00%)
Jan 22, 2021 28.66 28.67 28.66 28.67 657,782 +0.01(+0.03%)
Jan 21, 2021 28.65 28.67 28.65 28.66 497,118 +0.00(+0.00%)
Jan 20, 2021 28.65 28.66 28.65 28.66 607,233 +0.01(+0.03%)
Jan 19, 2021 28.66 28.66 28.65 28.65 1,649,371 +0.00(+0.00%)
Jan 15, 2021 28.64 28.66 28.64 28.65 504,528 +0.00(+0.00%)
Jan 14, 2021 28.64 28.65 28.64 28.65 759,353 +0.00(+0.00%)
Jan 13, 2021 28.64 28.65 28.64 28.65 1,704,051 +0.01(+0.03%)
Jan 12, 2021 28.64 28.65 28.64 28.64 648,294 +0.00(+0.00%)
Jan 11, 2021 28.64 28.65 28.64 28.64 869,109 +0.00(+0.00%)
Jan 08, 2021 28.65 28.65 28.64 28.64 734,677 +0.00(+0.00%)
Jan 07, 2021 28.64 28.65 28.64 28.64 1,147,833 +0.00(+0.00%)
Jan 06, 2021 28.65 28.66 28.64 28.64 647,879 -0.02(-0.07%)
Jan 05, 2021 28.66 28.67 28.66 28.66 602,142 -0.01(-0.03%)
Jan 04, 2021 28.67 28.67 28.66 28.67 980,455 -0.01(-0.03%)
Dec 31, 2020 28.68 28.68 28.68 373,932 +0.02(+0.06%)
Dec 30, 2020 28.66 28.66 28.65 28.66 373,932 +0.01(+0.03%)
Dec 29, 2020 28.66 28.66 28.65 28.65 357,058 +0.00(+0.00%)
Dec 28, 2020 28.65 28.66 28.65 28.65 397,203 +0.00(+0.00%)
Dec 24, 2020 28.65 28.66 28.65 28.65 554,006 +0.00(+0.00%)
Dec 23, 2020 28.65 28.66 28.65 28.65 338,188 -0.01(-0.03%)
Dec 22, 2020 28.66 28.67 28.66 28.66 885,421 +0.01(+0.03%)
Dec 21, 2020 28.67 28.67 28.65 28.65 584,974 +0.00(+0.00%)
Dec 18, 2020 28.65 28.66 28.65 28.65 576,282 +0.00(+0.01%)
Dec 17, 2020 28.65 28.66 28.65 28.65 673,101 -0.02(-0.06%)
Dec 16, 2020 28.65 28.66 28.65 28.66 830,198 +0.00(+0.00%)
Dec 15, 2020 28.65 28.66 28.65 28.66 1,157,132 +0.00(+0.00%)
Dec 14, 2020 28.65 28.66 28.65 28.66 547,047 +0.01(+0.03%)
Dec 11, 2020 28.65 28.66 28.65 28.65 633,078 +0.01(+0.03%)
Dec 10, 2020 28.64 28.65 28.64 28.65 1,120,031 +0.00(+0.00%)
Dec 09, 2020 28.64 28.65 28.64 28.65 2,668,857 +0.00(+0.00%)
Dec 08, 2020 28.64 28.65 28.64 28.65 498,512 +0.01(+0.03%)
Dec 07, 2020 28.64 28.65 28.64 28.64 384,322 +0.00(+0.00%)
Dec 04, 2020 28.64 28.64 28.63 28.64 471,943 +0.00(+0.00%)
Dec 03, 2020 28.63 28.64 28.63 28.64 546,827 +0.00(+0.00%)
Dec 02, 2020 28.64 28.64 28.63 28.64 521,672 +0.01(+0.03%)
Dec 01, 2020 28.65 28.65 28.63 28.63 1,028,791 -0.01(-0.05%)
Nov 30, 2020 28.64 28.65 28.63 28.64 653,410 +0.01(+0.03%)
Nov 27, 2020 28.63 28.64 28.63 28.63 156,236 -0.01(-0.03%)
Nov 25, 2020 28.63 28.64 28.63 28.64 396,591 +0.01(+0.03%)
Nov 24, 2020 28.63 28.64 28.63 28.63 1,051,544 +0.01(+0.03%)
Nov 23, 2020 28.63 28.64 28.62 28.62 864,587 -0.01(-0.03%)
Nov 20, 2020 28.62 28.63 28.62 28.63 610,264 +0.01(+0.03%)
Nov 19, 2020 28.62 28.63 28.62 28.62 1,879,015 +0.00(+0.00%)
Nov 18, 2020 28.62 28.63 28.62 28.62 727,809 +0.00(+0.00%)
Nov 17, 2020 28.61 28.62 28.61 28.62 1,358,624 +0.00(+0.00%)
Nov 16, 2020 28.62 28.62 28.61 28.62 1,267,910 +0.01(+0.03%)
Nov 13, 2020 28.62 28.62 28.61 28.61 536,218 +0.00(+0.00%)
Nov 12, 2020 28.61 28.62 28.61 28.61 524,684 +0.01(+0.03%)
Nov 11, 2020 28.60 28.61 28.59 28.60 1,480,867 -0.02(-0.07%)
Nov 10, 2020 28.61 28.62 28.60 28.62 1,486,235 +0.01(+0.03%)
Nov 09, 2020 28.63 28.63 28.61 28.61 1,976,896 -0.02(-0.06%)
Nov 06, 2020 28.64 28.64 28.63 28.63 2,717,631 +0.00(+0.00%)
Nov 05, 2020 28.64 28.64 28.63 28.63 1,586,640 -0.01(-0.03%)
Nov 04, 2020 28.63 28.64 28.63 28.64 1,475,389 +0.01(+0.03%)
Nov 03, 2020 28.62 28.63 28.62 28.63 712,700 -0.01(-0.03%)
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.