SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.08
+0.06 (0.21%)
Feb 21, 2025, 4:00 PM EST - Market closed
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.04 | 29.08 | 29.03 | 29.08 | 29.08 | 0.21% | 1,741,793 |
| Feb 20, 2025 | 29.02 | 29.04 | 29.02 | 29.02 | 29.02 | 0.03% | 918,305 |
| Feb 19, 2025 | 29.00 | 29.02 | 29.00 | 29.01 | 29.01 | 0.03% | 850,616 |
| Feb 18, 2025 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | -0.07% | 1,395,476 |
| Feb 14, 2025 | 29.02 | 29.03 | 29.01 | 29.02 | 29.02 | 0.14% | 686,691 |
| Feb 13, 2025 | 28.97 | 29.00 | 28.97 | 28.98 | 28.98 | 0.14% | 922,084 |
| Feb 12, 2025 | 28.96 | 28.96 | 28.94 | 28.94 | 28.94 | -0.17% | 949,494 |
| Feb 11, 2025 | 28.98 | 28.99 | 28.97 | 28.99 | 28.99 | - | 822,749 |
| Feb 10, 2025 | 29.00 | 29.00 | 28.98 | 28.99 | 28.99 | - | 561,216 |
| Feb 7, 2025 | 29.00 | 29.00 | 28.97 | 28.99 | 28.99 | -0.03% | 1,681,958 |
| Feb 6, 2025 | 29.01 | 29.02 | 29.00 | 29.00 | 29.00 | -0.03% | 1,818,274 |
| Feb 5, 2025 | 29.01 | 29.03 | 29.00 | 29.01 | 29.01 | 0.03% | 1,126,148 |
| Feb 4, 2025 | 28.98 | 29.00 | 28.97 | 29.00 | 29.00 | 0.10% | 1,394,517 |
| Feb 3, 2025 | 28.98 | 29.00 | 28.96 | 28.97 | 28.97 | -0.45% | 1,843,742 |
| Jan 31, 2025 | 29.09 | 29.11 | 29.08 | 29.10 | 29.00 | 0.07% | 958,631 |
| Jan 30, 2025 | 29.09 | 29.09 | 29.08 | 29.08 | 28.98 | 0.03% | 820,456 |
| Jan 29, 2025 | 29.10 | 29.10 | 29.05 | 29.07 | 28.97 | -0.03% | 2,201,664 |
| Jan 28, 2025 | 29.07 | 29.09 | 29.07 | 29.08 | 28.98 | - | 1,474,186 |
| Jan 27, 2025 | 29.09 | 29.09 | 29.06 | 29.08 | 28.98 | 0.17% | 1,303,079 |
| Jan 24, 2025 | 29.03 | 29.06 | 29.03 | 29.03 | 28.93 | 0.03% | 2,213,163 |
| Jan 23, 2025 | 29.01 | 29.03 | 29.01 | 29.02 | 28.92 | 0.03% | 1,305,144 |
| Jan 22, 2025 | 29.03 | 29.03 | 29.01 | 29.01 | 28.91 | -0.07% | 783,198 |
| Jan 21, 2025 | 29.03 | 29.03 | 29.01 | 29.03 | 28.93 | 0.03% | 1,505,608 |
| Jan 17, 2025 | 29.02 | 29.03 | 29.01 | 29.02 | 28.92 | - | 1,756,398 |
| Jan 16, 2025 | 28.99 | 29.03 | 28.98 | 29.02 | 28.92 | 0.10% | 968,932 |
| Jan 15, 2025 | 29.00 | 29.01 | 28.99 | 28.99 | 28.89 | 0.17% | 1,868,473 |
| Jan 14, 2025 | 28.94 | 28.95 | 28.93 | 28.94 | 28.84 | 0.07% | 2,377,200 |
| Jan 13, 2025 | 28.93 | 28.94 | 28.92 | 28.92 | 28.82 | -0.07% | 1,690,262 |
| Jan 10, 2025 | 28.96 | 28.97 | 28.93 | 28.94 | 28.84 | -0.14% | 1,561,183 |
| Jan 8, 2025 | 28.98 | 28.98 | 28.97 | 28.98 | 28.88 | 0.03% | 1,493,617 |
| Jan 7, 2025 | 28.97 | 28.98 | 28.95 | 28.97 | 28.87 | - | 2,046,168 |
| Jan 6, 2025 | 28.96 | 28.98 | 28.96 | 28.97 | 28.87 | 0.03% | 1,352,160 |
| Jan 3, 2025 | 28.99 | 28.99 | 28.96 | 28.96 | 28.86 | -0.03% | 910,891 |
| Jan 2, 2025 | 28.99 | 28.99 | 28.96 | 28.97 | 28.87 | -0.14% | 1,428,407 |
| Dec 31, 2024 | 28.98 | 29.04 | 28.96 | 29.01 | 28.91 | 0.17% | 2,947,208 |
| Dec 30, 2024 | 28.94 | 28.96 | 28.94 | 28.96 | 28.86 | 0.14% | 1,053,344 |
| Dec 27, 2024 | 28.92 | 28.93 | 28.91 | 28.92 | 28.82 | 0.03% | 670,699 |
| Dec 26, 2024 | 28.88 | 28.91 | 28.88 | 28.91 | 28.81 | 0.07% | 836,426 |
| Dec 24, 2024 | 28.88 | 28.90 | 28.88 | 28.89 | 28.79 | - | 511,784 |
| Dec 23, 2024 | 28.89 | 28.90 | 28.88 | 28.89 | 28.79 | -0.03% | 715,354 |
| Dec 20, 2024 | 28.92 | 28.93 | 28.90 | 28.90 | 28.80 | 0.07% | 754,132 |
| Dec 19, 2024 | 28.88 | 28.90 | 28.88 | 28.88 | 28.78 | -0.35% | 1,059,946 |
| Dec 18, 2024 | 29.06 | 29.06 | 28.98 | 28.98 | 28.76 | -0.21% | 1,045,686 |
| Dec 17, 2024 | 29.03 | 29.05 | 29.03 | 29.04 | 28.82 | - | 748,713 |
| Dec 16, 2024 | 29.05 | 29.05 | 29.03 | 29.04 | 28.82 | 0.03% | 670,943 |
| Dec 13, 2024 | 29.05 | 29.05 | 29.03 | 29.03 | 28.81 | -0.07% | 571,947 |
| Dec 12, 2024 | 29.07 | 29.07 | 29.05 | 29.05 | 28.83 | -0.03% | 819,120 |
| Dec 11, 2024 | 29.08 | 29.10 | 29.06 | 29.06 | 28.84 | -0.03% | 876,066 |
| Dec 10, 2024 | 29.07 | 29.07 | 29.05 | 29.07 | 28.85 | -0.03% | 832,195 |
| Dec 9, 2024 | 29.08 | 29.08 | 29.07 | 29.08 | 28.86 | - | 849,309 |
| Dec 6, 2024 | 29.09 | 29.10 | 29.07 | 29.08 | 28.86 | 0.10% | 1,005,661 |
| Dec 5, 2024 | 29.04 | 29.05 | 29.03 | 29.05 | 28.83 | - | 866,059 |
| Dec 4, 2024 | 29.02 | 29.06 | 29.01 | 29.05 | 28.83 | 0.10% | 829,797 |
| Dec 3, 2024 | 29.04 | 29.04 | 29.01 | 29.02 | 28.80 | 0.03% | 765,233 |
| Dec 2, 2024 | 28.99 | 29.02 | 28.99 | 29.01 | 28.79 | -0.38% | 934,448 |
| Nov 29, 2024 | 29.12 | 29.12 | 29.11 | 29.12 | 28.80 | 0.10% | 1,282,957 |
| Nov 27, 2024 | 29.09 | 29.09 | 29.07 | 29.09 | 28.77 | 0.14% | 5,820,606 |
| Nov 26, 2024 | 29.05 | 29.06 | 29.04 | 29.05 | 28.73 | - | 994,642 |
| Nov 25, 2024 | 29.04 | 29.06 | 29.03 | 29.05 | 28.73 | 0.17% | 867,459 |
| Nov 22, 2024 | 29.02 | 29.02 | 29.00 | 29.00 | 28.68 | - | 680,620 |
| Nov 21, 2024 | 29.02 | 29.03 | 29.00 | 29.00 | 28.68 | -0.07% | 1,559,780 |
| Nov 20, 2024 | 29.02 | 29.03 | 29.01 | 29.02 | 28.70 | -0.03% | 575,217 |
| Nov 19, 2024 | 29.04 | 29.05 | 29.03 | 29.03 | 28.71 | 0.03% | 871,756 |
| Nov 18, 2024 | 29.02 | 29.03 | 29.00 | 29.02 | 28.70 | - | 1,970,656 |
| Nov 15, 2024 | 28.99 | 29.03 | 28.97 | 29.02 | 28.70 | 0.10% | 1,039,495 |
| Nov 14, 2024 | 29.03 | 29.03 | 28.97 | 28.99 | 28.67 | -0.07% | 970,443 |
| Nov 13, 2024 | 29.03 | 29.03 | 29.00 | 29.01 | 28.69 | 0.14% | 1,358,786 |
| Nov 12, 2024 | 28.98 | 28.99 | 28.96 | 28.97 | 28.65 | -0.14% | 2,572,297 |
| Nov 11, 2024 | 29.00 | 29.01 | 28.99 | 29.01 | 28.69 | -0.03% | 679,275 |
| Nov 8, 2024 | 29.05 | 29.05 | 29.01 | 29.02 | 28.70 | -0.03% | 1,581,185 |
| Nov 7, 2024 | 29.02 | 29.04 | 29.00 | 29.03 | 28.71 | 0.14% | 1,119,119 |
| Nov 6, 2024 | 28.98 | 29.00 | 28.98 | 28.99 | 28.67 | -0.10% | 827,481 |
| Nov 5, 2024 | 29.04 | 29.04 | 29.00 | 29.02 | 28.70 | -0.07% | 1,146,657 |
| Nov 4, 2024 | 29.05 | 29.06 | 29.03 | 29.04 | 28.72 | 0.10% | 656,011 |
| Nov 1, 2024 | 29.07 | 29.07 | 29.01 | 29.01 | 28.69 | -0.38% | 997,704 |
| Oct 31, 2024 | 29.11 | 29.14 | 29.10 | 29.12 | 28.70 | -0.03% | 510,029 |
| Oct 30, 2024 | 29.15 | 29.17 | 29.12 | 29.13 | 28.71 | -0.07% | 977,035 |
| Oct 29, 2024 | 29.13 | 29.16 | 29.12 | 29.15 | 28.73 | 0.03% | 1,764,818 |
| Oct 28, 2024 | 29.16 | 29.16 | 29.13 | 29.14 | 28.72 | -0.03% | 627,226 |
| Oct 25, 2024 | 29.18 | 29.19 | 29.15 | 29.15 | 28.73 | -0.07% | 523,476 |
| Oct 24, 2024 | 29.16 | 29.18 | 29.16 | 29.17 | 28.75 | 0.10% | 1,792,283 |
| Oct 23, 2024 | 29.15 | 29.16 | 29.14 | 29.14 | 28.72 | -0.10% | 1,480,580 |
| Oct 22, 2024 | 29.18 | 29.18 | 29.16 | 29.17 | 28.75 | - | 986,082 |
| Oct 21, 2024 | 29.20 | 29.20 | 29.17 | 29.17 | 28.75 | -0.10% | 689,375 |
| Oct 18, 2024 | 29.20 | 29.22 | 29.20 | 29.20 | 28.78 | 0.03% | 833,664 |
| Oct 17, 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 28.77 | -0.03% | 969,003 |
| Oct 16, 2024 | 29.21 | 29.22 | 29.20 | 29.20 | 28.78 | 0.03% | 895,990 |
| Oct 15, 2024 | 29.20 | 29.21 | 29.18 | 29.19 | 28.77 | 0.07% | 2,152,181 |
| Oct 14, 2024 | 29.15 | 29.18 | 29.15 | 29.17 | 28.75 | -0.10% | 485,278 |
| Oct 11, 2024 | 29.18 | 29.20 | 29.18 | 29.20 | 28.78 | 0.10% | 2,611,549 |
| Oct 10, 2024 | 29.17 | 29.18 | 29.14 | 29.17 | 28.75 | 0.10% | 1,574,252 |
| Oct 9, 2024 | 29.16 | 29.17 | 29.14 | 29.14 | 28.72 | -0.10% | 1,362,865 |
| Oct 8, 2024 | 29.15 | 29.17 | 29.15 | 29.17 | 28.75 | 0.07% | 725,843 |
| Oct 7, 2024 | 29.15 | 29.16 | 29.14 | 29.15 | 28.73 | -0.10% | 2,268,334 |
| Oct 4, 2024 | 29.21 | 29.23 | 29.17 | 29.18 | 28.76 | -0.34% | 1,781,154 |
| Oct 3, 2024 | 29.31 | 29.31 | 29.28 | 29.28 | 28.86 | -0.14% | 810,248 |
| Oct 2, 2024 | 29.31 | 29.33 | 29.31 | 29.32 | 28.90 | -0.03% | 1,315,978 |
| Oct 1, 2024 | 29.34 | 29.36 | 29.32 | 29.33 | 28.91 | -0.27% | 1,600,485 |
| Sep 30, 2024 | 29.44 | 29.44 | 29.40 | 29.41 | 28.89 | -0.10% | 4,742,074 |
| Sep 27, 2024 | 29.43 | 29.46 | 29.42 | 29.44 | 28.92 | 0.14% | 5,501,441 |