SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.23
+0.01 (0.03%)
Mar 31, 2025, 2:17 PM EDT - Market open
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.20 | 29.23 | 29.19 | 29.22 | 29.22 | 0.17% | 1,275,726 |
| Mar 27, 2025 | 29.17 | 29.18 | 29.16 | 29.17 | 29.17 | - | 873,637 |
| Mar 26, 2025 | 29.16 | 29.18 | 29.15 | 29.17 | 29.17 | - | 805,542 |
| Mar 25, 2025 | 29.16 | 29.18 | 29.15 | 29.17 | 29.17 | 0.07% | 944,904 |
| Mar 24, 2025 | 29.17 | 29.18 | 29.15 | 29.15 | 29.15 | -0.14% | 1,229,963 |
| Mar 21, 2025 | 29.21 | 29.21 | 29.19 | 29.19 | 29.19 | 0.03% | 534,046 |
| Mar 20, 2025 | 29.20 | 29.20 | 29.17 | 29.18 | 29.18 | 0.03% | 594,457 |
| Mar 19, 2025 | 29.12 | 29.17 | 29.11 | 29.17 | 29.17 | 0.10% | 1,380,660 |
| Mar 18, 2025 | 29.13 | 29.14 | 29.12 | 29.14 | 29.14 | 0.07% | 4,078,511 |
| Mar 17, 2025 | 29.14 | 29.15 | 29.11 | 29.12 | 29.12 | -0.07% | 1,322,978 |
| Mar 14, 2025 | 29.16 | 29.16 | 29.13 | 29.14 | 29.14 | -0.10% | 1,148,274 |
| Mar 13, 2025 | 29.12 | 29.17 | 29.12 | 29.17 | 29.17 | 0.10% | 1,435,159 |
| Mar 12, 2025 | 29.13 | 29.16 | 29.12 | 29.14 | 29.14 | -0.03% | 708,309 |
| Mar 11, 2025 | 29.18 | 29.20 | 29.15 | 29.15 | 29.15 | -0.07% | 1,941,957 |
| Mar 10, 2025 | 29.16 | 29.19 | 29.15 | 29.17 | 29.17 | 0.21% | 3,873,892 |
| Mar 7, 2025 | 29.16 | 29.17 | 29.10 | 29.11 | 29.11 | -0.07% | 1,060,575 |
| Mar 6, 2025 | 29.12 | 29.14 | 29.10 | 29.13 | 29.13 | 0.10% | 1,489,666 |
| Mar 5, 2025 | 29.16 | 29.16 | 29.10 | 29.10 | 29.10 | -0.17% | 1,196,520 |
| Mar 4, 2025 | 29.17 | 29.19 | 29.13 | 29.15 | 29.15 | 0.07% | 2,106,569 |
| Mar 3, 2025 | 29.09 | 29.14 | 29.07 | 29.13 | 29.13 | -0.24% | 2,766,256 |
| Feb 28, 2025 | 29.17 | 29.21 | 29.16 | 29.20 | 29.11 | 0.14% | 1,330,287 |
| Feb 27, 2025 | 29.14 | 29.16 | 29.13 | 29.16 | 29.07 | 0.03% | 1,463,346 |
| Feb 26, 2025 | 29.13 | 29.15 | 29.12 | 29.15 | 29.06 | 0.10% | 1,655,830 |
| Feb 25, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 29.03 | 0.14% | 925,385 |
| Feb 24, 2025 | 29.06 | 29.10 | 29.06 | 29.08 | 28.99 | - | 591,449 |
| Feb 21, 2025 | 29.04 | 29.08 | 29.03 | 29.08 | 28.99 | 0.21% | 1,741,793 |
| Feb 20, 2025 | 29.02 | 29.04 | 29.02 | 29.02 | 28.93 | 0.03% | 918,305 |
| Feb 19, 2025 | 29.00 | 29.02 | 29.00 | 29.01 | 28.92 | 0.03% | 850,616 |
| Feb 18, 2025 | 29.02 | 29.02 | 29.00 | 29.00 | 28.91 | -0.07% | 1,395,476 |
| Feb 14, 2025 | 29.02 | 29.03 | 29.01 | 29.02 | 28.93 | 0.14% | 686,691 |
| Feb 13, 2025 | 28.97 | 29.00 | 28.97 | 28.98 | 28.89 | 0.14% | 922,084 |
| Feb 12, 2025 | 28.96 | 28.96 | 28.94 | 28.94 | 28.85 | -0.17% | 949,494 |
| Feb 11, 2025 | 28.98 | 28.99 | 28.97 | 28.99 | 28.90 | - | 822,749 |
| Feb 10, 2025 | 29.00 | 29.00 | 28.98 | 28.99 | 28.90 | - | 561,216 |
| Feb 7, 2025 | 29.00 | 29.00 | 28.97 | 28.99 | 28.90 | -0.03% | 1,681,958 |
| Feb 6, 2025 | 29.01 | 29.02 | 29.00 | 29.00 | 28.91 | -0.03% | 1,818,274 |
| Feb 5, 2025 | 29.01 | 29.03 | 29.00 | 29.01 | 28.92 | 0.03% | 1,126,148 |
| Feb 4, 2025 | 28.98 | 29.00 | 28.97 | 29.00 | 28.91 | 0.10% | 1,394,517 |
| Feb 3, 2025 | 28.98 | 29.00 | 28.96 | 28.97 | 28.88 | -0.45% | 1,843,742 |
| Jan 31, 2025 | 29.09 | 29.11 | 29.08 | 29.10 | 28.91 | 0.07% | 958,631 |
| Jan 30, 2025 | 29.09 | 29.09 | 29.08 | 29.08 | 28.89 | 0.03% | 820,456 |
| Jan 29, 2025 | 29.10 | 29.10 | 29.05 | 29.07 | 28.88 | -0.03% | 2,201,664 |
| Jan 28, 2025 | 29.07 | 29.09 | 29.07 | 29.08 | 28.89 | - | 1,474,186 |
| Jan 27, 2025 | 29.09 | 29.09 | 29.06 | 29.08 | 28.89 | 0.17% | 1,303,079 |
| Jan 24, 2025 | 29.03 | 29.06 | 29.03 | 29.03 | 28.84 | 0.03% | 2,213,163 |
| Jan 23, 2025 | 29.01 | 29.03 | 29.01 | 29.02 | 28.83 | 0.03% | 1,305,144 |
| Jan 22, 2025 | 29.03 | 29.03 | 29.01 | 29.01 | 28.82 | -0.07% | 783,198 |
| Jan 21, 2025 | 29.03 | 29.03 | 29.01 | 29.03 | 28.84 | 0.03% | 1,505,608 |
| Jan 17, 2025 | 29.02 | 29.03 | 29.01 | 29.02 | 28.83 | - | 1,756,398 |
| Jan 16, 2025 | 28.99 | 29.03 | 28.98 | 29.02 | 28.83 | 0.10% | 968,932 |