SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.15
-0.02 (-0.07%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SPTS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 29.16 | 29.18 | 29.16 | 29.17 | 29.17 | 0.10% | 1,792,283 |
Oct 23, 2024 | 29.15 | 29.16 | 29.14 | 29.14 | 29.14 | -0.10% | 1,480,580 |
Oct 22, 2024 | 29.18 | 29.18 | 29.16 | 29.17 | 29.17 | - | 986,082 |
Oct 21, 2024 | 29.20 | 29.20 | 29.17 | 29.17 | 29.17 | -0.10% | 689,375 |
Oct 18, 2024 | 29.20 | 29.22 | 29.20 | 29.20 | 29.20 | 0.03% | 833,664 |
Oct 17, 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | -0.03% | 969,003 |
Oct 16, 2024 | 29.21 | 29.22 | 29.20 | 29.20 | 29.20 | 0.03% | 895,990 |
Oct 15, 2024 | 29.20 | 29.21 | 29.18 | 29.19 | 29.19 | 0.07% | 2,152,181 |
Oct 14, 2024 | 29.15 | 29.18 | 29.15 | 29.17 | 29.17 | -0.10% | 485,278 |
Oct 11, 2024 | 29.18 | 29.20 | 29.18 | 29.20 | 29.20 | 0.10% | 2,611,549 |
Oct 10, 2024 | 29.17 | 29.18 | 29.14 | 29.17 | 29.17 | 0.10% | 1,574,252 |
Oct 9, 2024 | 29.16 | 29.17 | 29.14 | 29.14 | 29.14 | -0.10% | 1,362,865 |
Oct 8, 2024 | 29.15 | 29.17 | 29.15 | 29.17 | 29.17 | 0.07% | 725,843 |
Oct 7, 2024 | 29.15 | 29.16 | 29.14 | 29.15 | 29.15 | -0.10% | 2,268,334 |
Oct 4, 2024 | 29.21 | 29.23 | 29.17 | 29.18 | 29.18 | -0.34% | 1,781,154 |
Oct 3, 2024 | 29.31 | 29.31 | 29.28 | 29.28 | 29.28 | -0.14% | 810,248 |
Oct 2, 2024 | 29.31 | 29.33 | 29.31 | 29.32 | 29.32 | -0.03% | 1,315,978 |
Oct 1, 2024 | 29.34 | 29.36 | 29.32 | 29.33 | 29.33 | -0.27% | 1,600,485 |
Sep 30, 2024 | 29.44 | 29.44 | 29.40 | 29.41 | 29.31 | -0.10% | 4,742,074 |
Sep 27, 2024 | 29.43 | 29.46 | 29.42 | 29.44 | 29.34 | 0.14% | 5,501,441 |
Sep 26, 2024 | 29.43 | 29.44 | 29.40 | 29.40 | 29.30 | -0.14% | 981,890 |
Sep 25, 2024 | 29.45 | 29.46 | 29.43 | 29.44 | 29.34 | -0.03% | 2,180,318 |
Sep 24, 2024 | 29.43 | 29.46 | 29.42 | 29.45 | 29.35 | 0.10% | 1,209,172 |
Sep 23, 2024 | 29.42 | 29.44 | 29.41 | 29.42 | 29.32 | -0.03% | 2,303,336 |
Sep 20, 2024 | 29.41 | 29.44 | 29.39 | 29.43 | 29.33 | 0.07% | 2,030,573 |
Sep 19, 2024 | 29.40 | 29.42 | 29.40 | 29.41 | 29.31 | 0.03% | 720,679 |
Sep 18, 2024 | 29.40 | 29.44 | 29.37 | 29.40 | 29.30 | - | 2,265,044 |
Sep 17, 2024 | 29.40 | 29.41 | 29.39 | 29.40 | 29.30 | -0.07% | 1,918,048 |
Sep 16, 2024 | 29.43 | 29.43 | 29.41 | 29.42 | 29.32 | 0.07% | 15,049,908 |
Sep 13, 2024 | 29.41 | 29.41 | 29.39 | 29.40 | 29.30 | 0.14% | 1,270,830 |
Sep 12, 2024 | 29.35 | 29.37 | 29.33 | 29.36 | 29.27 | - | 2,350,847 |
Sep 11, 2024 | 29.35 | 29.40 | 29.35 | 29.36 | 29.27 | -0.10% | 1,621,400 |
Sep 10, 2024 | 29.35 | 29.39 | 29.34 | 29.39 | 29.30 | 0.17% | 1,110,176 |
Sep 9, 2024 | 29.34 | 29.35 | 29.32 | 29.34 | 29.25 | - | 3,876,558 |
Sep 6, 2024 | 29.32 | 29.37 | 29.28 | 29.34 | 29.25 | 0.17% | 2,013,296 |
Sep 5, 2024 | 29.30 | 29.30 | 29.26 | 29.29 | 29.20 | 0.07% | 831,048 |
Sep 4, 2024 | 29.23 | 29.28 | 29.23 | 29.27 | 29.18 | 0.21% | 831,286 |
Sep 3, 2024 | 29.21 | 29.22 | 29.19 | 29.21 | 29.12 | -0.24% | 2,449,025 |
Aug 30, 2024 | 29.28 | 29.30 | 29.27 | 29.28 | 29.08 | -0.03% | 945,512 |
Aug 29, 2024 | 29.28 | 29.29 | 29.27 | 29.29 | 29.09 | - | 1,425,083 |
Aug 28, 2024 | 29.29 | 29.31 | 29.29 | 29.29 | 29.09 | - | 1,638,104 |
Aug 27, 2024 | 29.27 | 29.30 | 29.26 | 29.29 | 29.09 | 0.07% | 1,114,633 |
Aug 26, 2024 | 29.30 | 29.30 | 29.27 | 29.27 | 29.07 | -0.07% | 511,722 |
Aug 23, 2024 | 29.24 | 29.29 | 29.23 | 29.29 | 29.09 | 0.21% | 711,082 |
Aug 22, 2024 | 29.25 | 29.25 | 29.22 | 29.23 | 29.03 | -0.10% | 407,117 |
Aug 21, 2024 | 29.24 | 29.28 | 29.23 | 29.26 | 29.06 | 0.10% | 1,073,090 |
Aug 20, 2024 | 29.22 | 29.23 | 29.21 | 29.23 | 29.03 | 0.14% | 1,203,596 |
Aug 19, 2024 | 29.19 | 29.20 | 29.18 | 29.19 | 28.99 | 0.03% | 550,701 |
Aug 16, 2024 | 29.20 | 29.20 | 29.16 | 29.18 | 28.98 | 0.07% | 847,230 |
Aug 15, 2024 | 29.16 | 29.17 | 29.14 | 29.16 | 28.96 | -0.24% | 798,122 |
Aug 14, 2024 | 29.22 | 29.24 | 29.21 | 29.23 | 29.03 | 0.03% | 528,496 |
Aug 13, 2024 | 29.22 | 29.23 | 29.21 | 29.22 | 29.02 | 0.14% | 661,558 |
Aug 12, 2024 | 29.15 | 29.19 | 29.15 | 29.18 | 28.98 | 0.03% | 1,421,876 |
Aug 9, 2024 | 29.19 | 29.19 | 29.15 | 29.17 | 28.97 | 0.07% | 1,444,776 |
Aug 8, 2024 | 29.15 | 29.17 | 29.14 | 29.15 | 28.95 | -0.14% | 921,810 |
Aug 7, 2024 | 29.18 | 29.19 | 29.16 | 29.19 | 28.99 | 0.03% | 1,296,270 |
Aug 6, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 28.98 | -0.17% | 999,543 |
Aug 5, 2024 | 29.31 | 29.33 | 29.20 | 29.23 | 29.03 | -0.03% | 3,086,380 |
Aug 2, 2024 | 29.18 | 29.25 | 29.18 | 29.24 | 29.04 | 0.55% | 1,385,910 |
Aug 1, 2024 | 29.04 | 29.08 | 29.03 | 29.08 | 28.88 | -0.10% | 1,170,292 |
Jul 31, 2024 | 29.07 | 29.12 | 29.05 | 29.11 | 28.82 | 0.14% | 1,293,700 |
Jul 30, 2024 | 29.04 | 29.07 | 29.04 | 29.07 | 28.78 | 0.10% | 1,076,338 |
Jul 29, 2024 | 29.05 | 29.05 | 29.04 | 29.04 | 28.75 | - | 810,231 |
Jul 26, 2024 | 29.05 | 29.05 | 29.03 | 29.04 | 28.75 | 0.14% | 903,836 |
Jul 25, 2024 | 29.01 | 29.03 | 29.00 | 29.00 | 28.71 | -0.03% | 19,922,040 |
Jul 24, 2024 | 29.01 | 29.03 | 29.00 | 29.01 | 28.72 | 0.10% | 3,524,165 |
Jul 23, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 28.69 | 0.07% | 677,743 |
Jul 22, 2024 | 28.97 | 28.97 | 28.96 | 28.96 | 28.67 | -0.07% | 544,527 |
Jul 19, 2024 | 28.98 | 28.98 | 28.97 | 28.98 | 28.69 | 0.03% | 296,664 |
Jul 18, 2024 | 28.99 | 29.00 | 28.97 | 28.97 | 28.68 | -0.10% | 482,270 |
Jul 17, 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 28.71 | 0.07% | 717,965 |
Jul 16, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 28.69 | - | 417,213 |
Jul 15, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 28.69 | 0.03% | 503,748 |
Jul 12, 2024 | 28.96 | 28.97 | 28.95 | 28.97 | 28.68 | 0.14% | 746,022 |
Jul 11, 2024 | 28.92 | 28.94 | 28.92 | 28.93 | 28.64 | 0.24% | 584,620 |
Jul 10, 2024 | 28.88 | 28.88 | 28.86 | 28.86 | 28.57 | -0.03% | 1,125,712 |
Jul 9, 2024 | 28.85 | 28.87 | 28.85 | 28.87 | 28.58 | - | 1,668,120 |
Jul 8, 2024 | 28.86 | 28.87 | 28.86 | 28.87 | 28.58 | 0.03% | 350,722 |
Jul 5, 2024 | 28.85 | 28.87 | 28.85 | 28.86 | 28.57 | 0.21% | 411,681 |
Jul 3, 2024 | 28.79 | 28.82 | 28.78 | 28.80 | 28.51 | 0.10% | 289,553 |
Jul 2, 2024 | 28.78 | 28.79 | 28.77 | 28.77 | 28.48 | 0.07% | 879,337 |
Jul 1, 2024 | 28.75 | 28.77 | 28.74 | 28.75 | 28.46 | -0.42% | 484,833 |
Jun 28, 2024 | 28.90 | 28.91 | 28.87 | 28.87 | 28.48 | - | 1,023,780 |
Jun 27, 2024 | 28.86 | 28.88 | 28.86 | 28.87 | 28.48 | 0.07% | 316,393 |
Jun 26, 2024 | 28.85 | 28.86 | 28.85 | 28.85 | 28.46 | -0.10% | 479,691 |
Jun 25, 2024 | 28.87 | 28.88 | 28.86 | 28.88 | 28.49 | 0.03% | 435,333 |
Jun 24, 2024 | 28.88 | 28.88 | 28.87 | 28.87 | 28.48 | - | 534,114 |
Jun 21, 2024 | 28.88 | 28.89 | 28.86 | 28.87 | 28.48 | - | 550,740 |
Jun 20, 2024 | 28.85 | 28.87 | 28.85 | 28.87 | 28.48 | - | 1,421,446 |
Jun 18, 2024 | 28.86 | 28.88 | 28.86 | 28.87 | 28.48 | 0.14% | 715,606 |
Jun 17, 2024 | 28.84 | 28.85 | 28.83 | 28.83 | 28.44 | -0.10% | 472,254 |
Jun 14, 2024 | 28.86 | 28.87 | 28.86 | 28.86 | 28.47 | - | 810,127 |
Jun 13, 2024 | 28.84 | 28.87 | 28.84 | 28.86 | 28.47 | 0.17% | 415,272 |
Jun 12, 2024 | 28.85 | 28.86 | 28.80 | 28.81 | 28.42 | 0.14% | 7,387,761 |
Jun 11, 2024 | 28.75 | 28.77 | 28.75 | 28.77 | 28.38 | 0.10% | 411,787 |
Jun 10, 2024 | 28.74 | 28.75 | 28.73 | 28.74 | 28.35 | 0.03% | 492,040 |
Jun 7, 2024 | 28.75 | 28.76 | 28.73 | 28.73 | 28.34 | -0.24% | 355,871 |
Jun 6, 2024 | 28.80 | 28.81 | 28.79 | 28.80 | 28.41 | 0.03% | 555,719 |
Jun 5, 2024 | 28.78 | 28.80 | 28.77 | 28.79 | 28.40 | 0.07% | 3,933,790 |
Jun 4, 2024 | 28.77 | 28.79 | 28.76 | 28.77 | 28.38 | 0.10% | 1,141,187 |