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 (%)
Feb 28, 2018 26.36 26.36 26.33 26.36 31,899 +0.01(+0.05%)
Feb 27, 2018 26.41 26.41 26.33 26.34 249,096 -0.03(-0.10%)
Feb 26, 2018 26.33 26.38 26.33 26.37 168,034 +0.02(+0.08%)
Feb 23, 2018 26.39 26.39 26.34 26.35 186,297 +0.00(+0.02%)
Feb 22, 2018 26.35 26.33 26.34 135,815 +0.02(+0.07%)
Feb 21, 2018 26.34 26.35 26.32 26.33 149,485 -0.02(-0.08%)
Feb 20, 2018 26.36 26.36 26.32 26.35 109,408 +0.00(+0.00%)
Feb 16, 2018 26.35 26.35 26.35 0 +0.01(+0.03%)
Feb 15, 2018 26.32 26.35 26.32 26.34 119,619 +0.01(+0.03%)
Feb 14, 2018 26.37 26.37 26.32 26.33 154,958 -0.07(-0.27%)
Feb 13, 2018 26.37 26.40 26.37 26.40 98,808 +0.02(+0.07%)
Feb 12, 2018 26.39 26.41 26.38 26.38 42,814 -0.01(-0.03%)
Feb 09, 2018 26.36 26.45 26.36 26.39 229,744 +0.03(+0.10%)
Feb 08, 2018 26.38 26.39 26.36 26.37 312,717 -0.00(-0.02%)
Feb 07, 2018 26.39 26.41 26.36 26.37 86,326 -0.03(-0.10%)
Feb 06, 2018 26.44 26.45 26.39 26.40 1,461,587 -0.02(-0.08%)
Feb 05, 2018 26.37 26.46 26.37 26.42 129,726 +0.06(+0.22%)
Feb 02, 2018 26.36 26.38 26.34 26.36 158,975 -0.01(-0.03%)
Feb 01, 2018 26.40 26.40 26.37 26.37 229,135 -0.02(-0.08%)
Jan 31, 2018 26.40 26.40 26.38 26.39 106,445 -0.02(-0.07%)
Jan 30, 2018 26.44 26.44 26.40 26.41 49,958 -0.00(-0.02%)
Jan 29, 2018 26.42 26.42 26.39 26.41 86,927 -0.01(-0.03%)
Jan 26, 2018 26.43 26.43 26.40 26.42 88,002 -0.03(-0.10%)
Jan 25, 2018 26.45 26.45 26.42 26.45 282,802 +0.00(+0.02%)
Jan 24, 2018 26.43 26.45 26.43 26.44 67,145 -0.00(-0.02%)
Jan 23, 2018 26.45 26.46 26.45 26.45 54,422 +0.01(+0.03%)
Jan 22, 2018 26.46 26.46 26.42 26.44 254,692 +0.01(+0.03%)
Jan 19, 2018 26.45 26.45 26.43 26.43 140,448 -0.02(-0.07%)
Jan 18, 2018 26.44 26.46 26.43 26.45 395,505 -0.01(-0.03%)
Jan 17, 2018 26.45 26.48 26.45 26.46 255,079 -0.02(-0.07%)
Jan 16, 2018 26.47 26.48 26.47 26.48 165,678 -0.00(-0.02%)
Jan 12, 2018 26.48 26.48 26.48 0 -0.01(-0.05%)
Jan 11, 2018 26.50 26.50 26.48 26.49 281,963 -0.01(-0.03%)
Jan 10, 2018 26.48 26.50 26.48 26.50 200,423 +0.01(+0.05%)
Jan 09, 2018 26.51 26.51 26.48 26.49 48,988 -0.02(-0.08%)
Jan 08, 2018 26.50 26.51 26.50 26.51 74,225 +0.02(+0.07%)
Jan 05, 2018 26.50 26.51 26.49 26.49 477,918 -0.01(-0.05%)
Jan 04, 2018 26.51 26.53 26.49 26.51 99,815 -0.02(-0.07%)
Jan 03, 2018 26.53 26.54 26.51 26.52 108,834 +0.00(+0.02%)
Jan 02, 2018 26.56 26.56 26.51 26.52 507,340 -0.02(-0.08%)
Dec 29, 2017 26.54 26.54 26.54 0 +0.02(+0.07%)
Dec 28, 2017 26.51 26.54 26.51 26.52 48,173 -0.01(-0.05%)
Dec 27, 2017 26.53 26.56 26.51 26.54 158,326 +0.03(+0.11%)
Dec 26, 2017 26.50 26.52 26.50 26.51 109,619 +0.00(+0.00%)
Dec 22, 2017 26.49 26.52 26.49 26.51 155,236 +0.00(+0.02%)
Dec 21, 2017 26.50 26.51 26.48 26.50 59,872 -0.02(-0.07%)
Dec 20, 2017 26.49 26.52 26.49 26.52 45,913 -0.01(-0.03%)
Dec 19, 2017 26.55 26.55 26.51 26.53 65,071 -0.03(-0.13%)
Dec 18, 2017 26.56 26.57 26.54 26.56 121,856 +0.02(+0.09%)
Dec 15, 2017 26.54 26.56 26.53 26.54 579,890 -0.04(-0.14%)
Dec 14, 2017 26.58 26.58 26.56 26.58 577,667 -0.01(-0.02%)
Dec 13, 2017 26.55 26.59 26.54 26.58 53,275 +0.04(+0.15%)
Dec 12, 2017 26.53 26.54 26.52 26.54 71,449 -0.01(-0.05%)
Dec 11, 2017 26.57 26.58 26.56 26.56 113,211 -0.01(-0.05%)
Dec 08, 2017 26.56 26.58 26.56 26.57 530,046 +0.02(+0.07%)
Dec 07, 2017 26.55 26.58 26.55 26.55 124,070 -0.00(-0.01%)
Dec 06, 2017 26.55 26.56 26.54 26.56 65,606 +0.01(+0.04%)
Dec 05, 2017 26.53 26.55 26.53 26.54 41,722 -0.01(-0.05%)
Dec 04, 2017 26.56 26.57 26.54 26.56 107,788 -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.