Skip to main content

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

28.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.48 27.49 27.47 27.48 623,533 -0.01(-0.03%)
Jun 27, 2019 27.47 27.49 27.47 27.49 205,963 +0.02(+0.07%)
Jun 26, 2019 27.48 27.48 27.46 27.47 493,195 -0.02(-0.08%)
Jun 25, 2019 27.48 27.51 27.48 27.50 261,137 +0.01(+0.05%)
Jun 24, 2019 27.47 27.50 27.47 27.48 482,009 +0.01(+0.03%)
Jun 21, 2019 27.47 27.47 27.45 27.47 1,067,605 -0.02(-0.07%)
Jun 20, 2019 27.49 27.52 27.48 27.49 308,845 +0.02(+0.07%)
Jun 19, 2019 27.41 27.48 27.40 27.47 789,048 +0.05(+0.17%)
Jun 18, 2019 27.45 27.48 27.41 27.43 1,267,342 +0.01(+0.03%)
Jun 17, 2019 27.43 27.43 27.41 27.42 247,408 -0.01(-0.03%)
Jun 14, 2019 27.42 27.44 27.41 27.43 505,529 -0.01(-0.03%)
Jun 13, 2019 27.42 27.45 27.41 27.44 259,102 +0.03(+0.10%)
Jun 12, 2019 27.40 27.41 27.39 27.41 529,903 +0.03(+0.10%)
Jun 11, 2019 27.37 27.38 27.36 27.38 2,452,847 -0.01(-0.03%)
Jun 10, 2019 27.40 27.40 27.38 27.39 982,908 -0.02(-0.07%)
Jun 07, 2019 27.43 27.44 27.40 27.41 1,207,441 +0.01(+0.03%)
Jun 06, 2019 27.41 27.42 27.38 27.40 488,108 -0.01(-0.03%)
Jun 05, 2019 27.42 27.44 27.40 27.41 5,653,821 +0.02(+0.07%)
Jun 04, 2019 27.37 27.40 27.36 27.39 675,293 -0.02(-0.07%)
Jun 03, 2019 27.38 27.42 27.36 27.41 1,505,539 +0.06(+0.20%)
May 31, 2019 27.32 27.36 27.32 27.35 263,946 +0.05(+0.20%)
May 30, 2019 27.28 27.30 27.27 27.30 405,234 +0.03(+0.10%)
May 29, 2019 27.29 27.30 27.27 27.27 2,499,563 +0.00(+0.00%)
May 28, 2019 27.26 27.27 27.24 27.27 440,628 +0.03(+0.10%)
May 24, 2019 27.24 27.24 27.23 27.24 264,930 -0.01(-0.05%)
May 23, 2019 27.23 27.27 27.22 27.26 314,360 +0.05(+0.18%)
May 22, 2019 27.21 27.22 27.20 27.21 234,880 +0.02(+0.07%)
May 21, 2019 27.21 27.21 27.18 27.19 218,786 -0.02(-0.07%)
May 20, 2019 27.22 27.22 27.20 27.21 194,781 -0.01(-0.03%)
May 17, 2019 27.23 27.23 27.21 27.22 735,833 +0.00(+0.02%)
May 16, 2019 27.22 27.22 27.21 27.21 394,745 -0.01(-0.05%)
May 15, 2019 27.24 27.24 27.22 27.22 551,721 +0.02(+0.07%)
May 14, 2019 27.22 27.22 27.20 27.21 644,484 +0.00(+0.00%)
May 13, 2019 27.22 27.22 27.20 27.21 321,955 +0.04(+0.13%)
May 10, 2019 27.18 27.19 27.16 27.17 142,638 +0.00(+0.00%)
May 09, 2019 27.18 27.19 27.16 27.17 234,741 +0.02(+0.07%)
May 08, 2019 27.17 27.17 27.14 27.15 410,498 -0.01(-0.03%)
May 07, 2019 27.16 27.16 27.15 27.16 159,518 +0.02(+0.09%)
May 06, 2019 27.14 27.15 27.13 27.14 225,154 +0.01(+0.04%)
May 03, 2019 27.12 27.13 27.12 27.12 313,059 +0.00(+0.00%)
May 02, 2019 27.12 27.13 27.11 27.12 373,654 -0.01(-0.03%)
May 01, 2019 27.15 27.18 27.12 27.13 288,758 -0.02(-0.07%)
Apr 30, 2019 27.13 27.15 27.12 27.15 318,826 +0.02(+0.07%)
Apr 29, 2019 27.13 27.14 27.12 27.13 283,546 -0.01(-0.03%)
Apr 26, 2019 27.13 27.14 27.12 27.14 148,734 +0.02(+0.08%)
Apr 25, 2019 27.12 27.12 27.11 27.12 192,742 -0.00(-0.02%)
Apr 24, 2019 27.12 27.12 27.11 27.12 147,846 +0.04(+0.13%)
Apr 23, 2019 27.10 27.10 27.09 27.09 249,857 +0.01(+0.03%)
Apr 22, 2019 27.08 27.09 27.07 27.08 207,104 +0.00(+0.00%)
Apr 18, 2019 27.08 27.08 27.07 27.08 174,929 +0.01(+0.03%)
Apr 17, 2019 27.07 27.08 27.06 27.07 137,508 +0.05(+0.20%)
Apr 16, 2019 27.07 27.07 27.05 27.02 418,435 -0.05(-0.17%)
Apr 15, 2019 27.07 27.07 27.05 27.06 543,077 +0.00(+0.00%)
Apr 12, 2019 27.06 27.07 27.05 27.06 212,743 -0.02(-0.07%)
Apr 11, 2019 27.09 27.09 27.08 27.08 525,015 -0.02(-0.07%)
Apr 10, 2019 27.10 27.10 27.08 27.10 287,277 +0.02(+0.07%)
Apr 09, 2019 27.09 27.09 27.07 27.08 326,718 +0.02(+0.07%)
Apr 08, 2019 27.07 27.08 27.06 27.06 320,115 -0.01(-0.05%)
Apr 05, 2019 27.07 27.08 27.06 27.07 164,078 -0.00(-0.02%)
Apr 04, 2019 27.08 27.09 27.07 27.08 491,346 +0.00(+0.02%)
Apr 03, 2019 27.08 27.08 27.07 27.07 191,387 -0.01(-0.05%)
Apr 02, 2019 27.09 27.09 27.08 27.09 273,074 +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.