SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.15
+0.01 (0.03%)
Jun 18, 2025, 4:00 PM - Market closed
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 29.15 | 29.18 | 29.15 | 29.15 | 29.15 | 0.03% | 606,698 |
| Jun 17, 2025 | 29.13 | 29.15 | 29.13 | 29.14 | 29.14 | 0.07% | 510,000 |
| Jun 16, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 29.12 | -0.03% | 2,025,576 |
| Jun 13, 2025 | 29.14 | 29.15 | 29.12 | 29.13 | 29.13 | -0.07% | 771,367 |
| Jun 12, 2025 | 29.15 | 29.16 | 29.14 | 29.15 | 29.15 | 0.10% | 840,461 |
| Jun 11, 2025 | 29.11 | 29.13 | 29.11 | 29.12 | 29.12 | 0.14% | 677,841 |
| Jun 10, 2025 | 29.10 | 29.10 | 29.08 | 29.08 | 29.08 | - | 1,735,677 |
| Jun 9, 2025 | 29.07 | 29.09 | 29.07 | 29.08 | 29.08 | 0.03% | 1,429,799 |
| Jun 6, 2025 | 29.08 | 29.08 | 29.06 | 29.07 | 29.07 | -0.14% | 676,149 |
| Jun 5, 2025 | 29.15 | 29.15 | 29.11 | 29.11 | 29.11 | -0.14% | 649,936 |
| Jun 4, 2025 | 29.12 | 29.15 | 29.11 | 29.15 | 29.15 | 0.21% | 1,534,707 |
| Jun 3, 2025 | 29.11 | 29.11 | 29.08 | 29.09 | 29.09 | - | 630,104 |
| Jun 2, 2025 | 29.11 | 29.12 | 29.09 | 29.09 | 29.09 | -0.41% | 1,616,563 |
| May 30, 2025 | 29.19 | 29.22 | 29.19 | 29.21 | 29.11 | 0.07% | 3,011,410 |
| May 29, 2025 | 29.18 | 29.19 | 29.17 | 29.19 | 29.09 | 0.10% | 746,128 |
| May 28, 2025 | 29.16 | 29.17 | 29.15 | 29.16 | 29.06 | - | 439,273 |
| May 27, 2025 | 29.16 | 29.17 | 29.15 | 29.16 | 29.06 | - | 890,478 |
| May 23, 2025 | 29.19 | 29.19 | 29.15 | 29.16 | 29.06 | 0.07% | 785,115 |
| May 22, 2025 | 29.14 | 29.15 | 29.13 | 29.14 | 29.04 | 0.07% | 623,391 |
| May 21, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 29.02 | -0.10% | 573,189 |
| May 20, 2025 | 29.14 | 29.15 | 29.13 | 29.15 | 29.05 | 0.07% | 536,027 |
| May 19, 2025 | 29.12 | 29.14 | 29.11 | 29.13 | 29.03 | 0.03% | 867,198 |
| May 16, 2025 | 29.15 | 29.16 | 29.12 | 29.12 | 29.02 | - | 883,897 |
| May 15, 2025 | 29.13 | 29.13 | 29.11 | 29.12 | 29.02 | 0.14% | 1,647,532 |
| May 14, 2025 | 29.10 | 29.11 | 29.08 | 29.08 | 28.98 | -0.07% | 1,178,650 |
| May 13, 2025 | 29.12 | 29.13 | 29.09 | 29.10 | 29.00 | - | 1,033,032 |
| May 12, 2025 | 29.11 | 29.13 | 29.10 | 29.10 | 29.00 | -0.21% | 2,976,299 |
| May 9, 2025 | 29.17 | 29.19 | 29.16 | 29.16 | 29.06 | - | 2,098,394 |
| May 8, 2025 | 29.19 | 29.20 | 29.14 | 29.16 | 29.06 | -0.17% | 525,056 |
| May 7, 2025 | 29.20 | 29.22 | 29.19 | 29.21 | 29.11 | 0.07% | 599,435 |
| May 6, 2025 | 29.20 | 29.20 | 29.18 | 29.19 | 29.09 | 0.10% | 588,309 |
| May 5, 2025 | 29.19 | 29.19 | 29.16 | 29.16 | 29.06 | - | 2,953,773 |
| May 2, 2025 | 29.21 | 29.21 | 29.16 | 29.16 | 29.06 | -0.27% | 3,038,521 |
| May 1, 2025 | 29.31 | 29.31 | 29.21 | 29.24 | 29.14 | -0.48% | 4,186,621 |
| Apr 30, 2025 | 29.36 | 29.39 | 29.35 | 29.38 | 29.18 | 0.14% | 1,301,860 |
| Apr 29, 2025 | 29.32 | 29.35 | 29.32 | 29.34 | 29.14 | 0.07% | 1,180,856 |
| Apr 28, 2025 | 29.29 | 29.33 | 29.28 | 29.32 | 29.12 | 0.14% | 3,646,034 |
| Apr 25, 2025 | 29.26 | 29.29 | 29.26 | 29.28 | 29.08 | 0.10% | 1,610,077 |
| Apr 24, 2025 | 29.26 | 29.26 | 29.24 | 29.25 | 29.05 | 0.07% | 2,060,425 |
| Apr 23, 2025 | 29.26 | 29.27 | 29.21 | 29.23 | 29.03 | -0.03% | 2,410,535 |
| Apr 22, 2025 | 29.27 | 29.27 | 29.24 | 29.24 | 29.04 | -0.14% | 761,827 |
| Apr 21, 2025 | 29.27 | 29.30 | 29.26 | 29.28 | 29.08 | 0.10% | 857,743 |
| Apr 17, 2025 | 29.25 | 29.27 | 29.24 | 29.25 | 29.05 | -0.03% | 1,928,426 |
| Apr 16, 2025 | 29.24 | 29.26 | 29.22 | 29.26 | 29.06 | 0.10% | 1,387,826 |
| Apr 15, 2025 | 29.21 | 29.23 | 29.20 | 29.23 | 29.03 | 0.07% | 12,005,550 |
| Apr 14, 2025 | 29.17 | 29.22 | 29.16 | 29.21 | 29.01 | 0.17% | 13,541,130 |
| Apr 11, 2025 | 29.18 | 29.18 | 29.13 | 29.16 | 28.96 | -0.14% | 4,393,123 |
| Apr 10, 2025 | 29.19 | 29.23 | 29.18 | 29.20 | 29.00 | 0.10% | 3,855,044 |
| Apr 9, 2025 | 29.24 | 29.27 | 29.09 | 29.17 | 28.97 | -0.31% | 1,829,916 |
| Apr 8, 2025 | 29.18 | 29.28 | 29.18 | 29.26 | 29.06 | 0.14% | 2,236,354 |