State Street SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.27
-0.01 (-0.03%)
Feb 6, 2026, 4:00 PM EST - Market closed
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.27 | 29.28 | 29.26 | 29.27 | 29.27 | -0.03% | 551,600 |
| Feb 5, 2026 | 29.26 | 29.28 | 29.24 | 29.28 | 29.28 | 0.17% | 1,060,432 |
| Feb 4, 2026 | 29.21 | 29.23 | 29.21 | 29.23 | 29.23 | 0.07% | 1,039,215 |
| Feb 3, 2026 | 29.20 | 29.22 | 29.20 | 29.21 | 29.21 | - | 1,210,932 |
| Feb 2, 2026 | 29.23 | 29.23 | 29.21 | 29.21 | 29.21 | -0.41% | 1,444,509 |
| Jan 30, 2026 | 29.32 | 29.34 | 29.31 | 29.33 | 29.23 | 0.07% | 1,415,801 |
| Jan 29, 2026 | 29.30 | 29.32 | 29.30 | 29.31 | 29.21 | 0.07% | 5,812,671 |
| Jan 28, 2026 | 29.30 | 29.30 | 29.28 | 29.29 | 29.19 | - | 17,412,948 |
| Jan 27, 2026 | 29.28 | 29.30 | 29.28 | 29.29 | 29.19 | 0.03% | 1,029,758 |
| Jan 26, 2026 | 29.29 | 29.29 | 29.28 | 29.28 | 29.18 | - | 2,378,347 |
| Jan 23, 2026 | 29.27 | 29.28 | 29.26 | 29.28 | 29.18 | 0.03% | 1,734,293 |
| Jan 22, 2026 | 29.27 | 29.27 | 29.26 | 29.27 | 29.17 | - | 874,873 |
| Jan 21, 2026 | 29.27 | 29.28 | 29.26 | 29.27 | 29.17 | - | 625,506 |
| Jan 20, 2026 | 29.27 | 29.27 | 29.26 | 29.27 | 29.17 | - | 1,443,830 |
| Jan 16, 2026 | 29.28 | 29.28 | 29.25 | 29.27 | 29.17 | 0.03% | 955,924 |
| Jan 15, 2026 | 29.28 | 29.28 | 29.26 | 29.26 | 29.16 | -0.07% | 4,356,040 |
| Jan 14, 2026 | 29.29 | 29.30 | 29.28 | 29.28 | 29.18 | 0.03% | 789,988 |
| Jan 13, 2026 | 29.28 | 29.28 | 29.27 | 29.27 | 29.17 | - | 786,970 |
| Jan 12, 2026 | 29.27 | 29.27 | 29.26 | 29.27 | 29.17 | - | 1,808,671 |
| Jan 9, 2026 | 29.29 | 29.29 | 29.26 | 29.27 | 29.17 | -0.03% | 1,451,897 |
| Jan 8, 2026 | 29.28 | 29.29 | 29.28 | 29.28 | 29.18 | -0.03% | 756,966 |
| Jan 7, 2026 | 29.30 | 29.31 | 29.29 | 29.29 | 29.19 | 0.03% | 915,284 |
| Jan 6, 2026 | 29.30 | 29.30 | 29.28 | 29.28 | 29.18 | -0.03% | 2,401,670 |
| Jan 5, 2026 | 29.29 | 29.30 | 29.28 | 29.29 | 29.19 | 0.07% | 1,301,771 |
| Jan 2, 2026 | 29.28 | 29.29 | 29.27 | 29.27 | 29.17 | -0.03% | 5,088,695 |
| Dec 31, 2025 | 29.28 | 29.29 | 29.27 | 29.28 | 29.18 | - | 2,122,625 |
| Dec 30, 2025 | 29.27 | 29.28 | 29.27 | 29.28 | 29.18 | 0.02% | 719,420 |
| Dec 29, 2025 | 29.27 | 29.28 | 29.26 | 29.28 | 29.17 | 0.09% | 770,708 |
| Dec 26, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 29.15 | 0.07% | 981,961 |
| Dec 24, 2025 | 29.22 | 29.24 | 29.22 | 29.23 | 29.13 | 0.03% | 416,668 |
| Dec 23, 2025 | 29.22 | 29.22 | 29.21 | 29.22 | 29.12 | -0.07% | 906,129 |
| Dec 22, 2025 | 29.24 | 29.24 | 29.23 | 29.24 | 29.14 | - | 1,623,252 |
| Dec 19, 2025 | 29.24 | 29.25 | 29.23 | 29.24 | 29.14 | -0.03% | 855,980 |
| Dec 18, 2025 | 29.25 | 29.25 | 29.23 | 29.25 | 29.15 | -0.27% | 868,566 |
| Dec 17, 2025 | 29.31 | 29.33 | 29.31 | 29.33 | 29.13 | 0.03% | 685,562 |
| Dec 16, 2025 | 29.30 | 29.34 | 29.30 | 29.32 | 29.12 | 0.03% | 809,733 |
| Dec 15, 2025 | 29.31 | 29.31 | 29.30 | 29.31 | 29.11 | 0.07% | 686,691 |
| Dec 12, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 29.09 | 0.03% | 1,320,261 |
| Dec 11, 2025 | 29.29 | 29.30 | 29.28 | 29.28 | 29.08 | - | 1,066,981 |
| Dec 10, 2025 | 29.23 | 29.28 | 29.23 | 29.28 | 29.08 | 0.17% | 652,322 |
| Dec 9, 2025 | 29.26 | 29.26 | 29.23 | 29.23 | 29.03 | -0.03% | 1,405,979 |
| Dec 8, 2025 | 29.25 | 29.25 | 29.23 | 29.24 | 29.04 | -0.07% | 940,572 |
| Dec 5, 2025 | 29.26 | 29.27 | 29.25 | 29.26 | 29.06 | - | 1,207,447 |
| Dec 4, 2025 | 29.28 | 29.28 | 29.26 | 29.26 | 29.06 | -0.07% | 774,529 |
| Dec 3, 2025 | 29.28 | 29.29 | 29.27 | 29.28 | 29.08 | 0.03% | 879,603 |
| Dec 2, 2025 | 29.26 | 29.27 | 29.25 | 29.27 | 29.07 | 0.07% | 1,274,273 |
| Dec 1, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.05 | -0.41% | 1,015,456 |
| Nov 28, 2025 | 29.38 | 29.38 | 29.36 | 29.37 | 29.08 | 0.03% | 856,440 |
| Nov 26, 2025 | 29.37 | 29.37 | 29.35 | 29.36 | 29.07 | -0.03% | 1,000,497 |
| Nov 25, 2025 | 29.36 | 29.37 | 29.35 | 29.37 | 29.08 | 0.07% | 1,164,810 |