Skip to main content
SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.14
+0.02 (0.07%)
At close: May 22, 2025, 4:00 PM
29.16
+0.02 (0.07%)
Pre-market: May 23, 2025, 7:35 AM EDT

SPTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202529.1429.1529.1329.1429.140.07%623,391
May 21, 202529.1329.1429.1229.1229.12-0.10%573,189
May 20, 202529.1429.1529.1329.1529.150.07%536,027
May 19, 202529.1229.1429.1129.1329.130.03%867,198
May 16, 202529.1529.1629.1229.1229.12-883,897
May 15, 202529.1329.1329.1129.1229.120.14%1,647,532
May 14, 202529.1029.1129.0829.0829.08-0.07%1,178,650
May 13, 202529.1229.1329.0929.1029.10-1,033,032
May 12, 202529.1129.1329.1029.1029.10-0.21%2,976,299
May 9, 202529.1729.1929.1629.1629.16-2,098,394
May 8, 202529.1929.2029.1429.1629.16-0.17%525,056
May 7, 202529.2029.2229.1929.2129.210.07%599,435
May 6, 202529.2029.2029.1829.1929.190.10%588,309
May 5, 202529.1929.1929.1629.1629.16-2,953,773
May 2, 202529.2129.2129.1629.1629.16-0.27%3,038,521
May 1, 202529.3129.3129.2129.2429.24-0.48%4,186,621
Apr 30, 202529.3629.3929.3529.3829.280.14%1,301,860
Apr 29, 202529.3229.3529.3229.3429.240.07%1,180,856
Apr 28, 202529.2929.3329.2829.3229.220.14%3,646,034
Apr 25, 202529.2629.2929.2629.2829.180.10%1,610,077
Apr 24, 202529.2629.2629.2429.2529.150.07%2,060,425
Apr 23, 202529.2629.2729.2129.2329.13-0.03%2,410,535
Apr 22, 202529.2729.2729.2429.2429.14-0.14%761,827
Apr 21, 202529.2729.3029.2629.2829.180.10%857,743
Apr 17, 202529.2529.2729.2429.2529.15-0.03%1,928,426
Apr 16, 202529.2429.2629.2229.2629.160.10%1,387,826
Apr 15, 202529.2129.2329.2029.2329.130.07%12,005,550
Apr 14, 202529.1729.2229.1629.2129.110.17%13,541,130
Apr 11, 202529.1829.1829.1329.1629.06-0.14%4,393,123
Apr 10, 202529.1929.2329.1829.2029.100.10%3,855,044
Apr 9, 202529.2429.2729.0929.1729.07-0.31%1,829,916
Apr 8, 202529.1829.2829.1829.2629.160.14%2,236,354
Apr 7, 202529.3129.3229.2129.2229.12-0.20%6,717,223
Apr 4, 202529.3329.3729.2629.2829.180.14%5,777,838
Apr 3, 202529.2329.2729.2329.2429.140.34%1,064,666
Apr 2, 202529.1829.1829.1329.1429.04-0.03%2,163,965
Apr 1, 202529.1529.1729.1429.1529.05-0.31%2,025,698
Mar 31, 202529.2529.2629.2329.2429.040.07%2,354,797
Mar 28, 202529.2029.2329.1929.2229.020.17%1,280,052
Mar 27, 202529.1729.1829.1629.1728.97-873,637
Mar 26, 202529.1629.1829.1529.1728.97-805,542
Mar 25, 202529.1629.1829.1529.1728.970.07%944,904
Mar 24, 202529.1729.1829.1529.1528.95-0.14%1,229,963
Mar 21, 202529.2129.2129.1929.1928.990.03%534,046
Mar 20, 202529.2029.2029.1729.1828.980.03%594,457
Mar 19, 202529.1229.1729.1129.1728.970.10%1,380,660
Mar 18, 202529.1329.1429.1229.1428.940.07%4,078,511
Mar 17, 202529.1429.1529.1129.1228.92-0.07%1,322,978
Mar 14, 202529.1629.1629.1329.1428.94-0.10%1,148,274
Mar 13, 202529.1229.1729.1229.1728.970.10%1,435,159