SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
28.90
+0.02 (0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.92 | 28.93 | 28.90 | 28.90 | 28.90 | 0.07% | 754,132 |
| Dec 19, 2024 | 28.88 | 28.90 | 28.88 | 28.88 | 28.88 | -0.35% | 1,059,946 |
| Dec 18, 2024 | 29.06 | 29.06 | 28.98 | 28.98 | 28.86 | -0.21% | 1,045,686 |
| Dec 17, 2024 | 29.03 | 29.05 | 29.03 | 29.04 | 28.92 | - | 748,713 |
| Dec 16, 2024 | 29.05 | 29.05 | 29.03 | 29.04 | 28.92 | 0.03% | 670,943 |
| Dec 13, 2024 | 29.05 | 29.05 | 29.03 | 29.03 | 28.91 | -0.07% | 571,947 |
| Dec 12, 2024 | 29.07 | 29.07 | 29.05 | 29.05 | 28.93 | -0.03% | 819,120 |
| Dec 11, 2024 | 29.08 | 29.10 | 29.06 | 29.06 | 28.94 | -0.03% | 876,066 |
| Dec 10, 2024 | 29.07 | 29.07 | 29.05 | 29.07 | 28.95 | -0.03% | 832,195 |
| Dec 9, 2024 | 29.08 | 29.08 | 29.07 | 29.08 | 28.96 | - | 849,309 |
| Dec 6, 2024 | 29.09 | 29.10 | 29.07 | 29.08 | 28.96 | 0.10% | 1,005,661 |
| Dec 5, 2024 | 29.04 | 29.05 | 29.03 | 29.05 | 28.93 | - | 866,059 |
| Dec 4, 2024 | 29.02 | 29.06 | 29.01 | 29.05 | 28.93 | 0.10% | 829,797 |
| Dec 3, 2024 | 29.04 | 29.04 | 29.01 | 29.02 | 28.90 | 0.03% | 765,233 |
| Dec 2, 2024 | 28.99 | 29.02 | 28.99 | 29.01 | 28.89 | -0.38% | 934,448 |
| Nov 29, 2024 | 29.12 | 29.12 | 29.11 | 29.12 | 28.90 | 0.10% | 1,282,957 |
| Nov 27, 2024 | 29.09 | 29.09 | 29.07 | 29.09 | 28.87 | 0.14% | 5,820,606 |
| Nov 26, 2024 | 29.05 | 29.06 | 29.04 | 29.05 | 28.83 | - | 994,642 |
| Nov 25, 2024 | 29.04 | 29.06 | 29.03 | 29.05 | 28.83 | 0.17% | 867,459 |
| Nov 22, 2024 | 29.02 | 29.02 | 29.00 | 29.00 | 28.78 | - | 680,620 |
| Nov 21, 2024 | 29.02 | 29.03 | 29.00 | 29.00 | 28.78 | -0.07% | 1,559,780 |
| Nov 20, 2024 | 29.02 | 29.03 | 29.01 | 29.02 | 28.80 | -0.03% | 575,217 |
| Nov 19, 2024 | 29.04 | 29.05 | 29.03 | 29.03 | 28.81 | 0.03% | 871,756 |
| Nov 18, 2024 | 29.02 | 29.03 | 29.00 | 29.02 | 28.80 | - | 1,970,656 |
| Nov 15, 2024 | 28.99 | 29.03 | 28.97 | 29.02 | 28.80 | 0.10% | 1,039,495 |
| Nov 14, 2024 | 29.03 | 29.03 | 28.97 | 28.99 | 28.77 | -0.07% | 970,443 |
| Nov 13, 2024 | 29.03 | 29.03 | 29.00 | 29.01 | 28.79 | 0.14% | 1,358,786 |
| Nov 12, 2024 | 28.98 | 28.99 | 28.96 | 28.97 | 28.75 | -0.14% | 2,572,297 |
| Nov 11, 2024 | 29.00 | 29.01 | 28.99 | 29.01 | 28.79 | -0.03% | 679,275 |
| Nov 8, 2024 | 29.05 | 29.05 | 29.01 | 29.02 | 28.80 | -0.03% | 1,581,185 |
| Nov 7, 2024 | 29.02 | 29.04 | 29.00 | 29.03 | 28.81 | 0.14% | 1,119,119 |
| Nov 6, 2024 | 28.98 | 29.00 | 28.98 | 28.99 | 28.77 | -0.10% | 827,481 |
| Nov 5, 2024 | 29.04 | 29.04 | 29.00 | 29.02 | 28.80 | -0.07% | 1,146,657 |
| Nov 4, 2024 | 29.05 | 29.06 | 29.03 | 29.04 | 28.82 | 0.10% | 656,011 |
| Nov 1, 2024 | 29.07 | 29.07 | 29.01 | 29.01 | 28.79 | -0.38% | 997,704 |
| Oct 31, 2024 | 29.11 | 29.14 | 29.10 | 29.12 | 28.80 | -0.03% | 510,029 |
| Oct 30, 2024 | 29.15 | 29.17 | 29.12 | 29.13 | 28.81 | -0.07% | 977,035 |
| Oct 29, 2024 | 29.13 | 29.16 | 29.12 | 29.15 | 28.83 | 0.03% | 1,764,818 |
| Oct 28, 2024 | 29.16 | 29.16 | 29.13 | 29.14 | 28.82 | -0.03% | 627,226 |
| Oct 25, 2024 | 29.18 | 29.19 | 29.15 | 29.15 | 28.83 | -0.07% | 523,476 |
| Oct 24, 2024 | 29.16 | 29.18 | 29.16 | 29.17 | 28.85 | 0.10% | 1,792,283 |
| Oct 23, 2024 | 29.15 | 29.16 | 29.14 | 29.14 | 28.82 | -0.10% | 1,480,580 |
| Oct 22, 2024 | 29.18 | 29.18 | 29.16 | 29.17 | 28.85 | - | 986,082 |
| Oct 21, 2024 | 29.20 | 29.20 | 29.17 | 29.17 | 28.85 | -0.10% | 689,375 |
| Oct 18, 2024 | 29.20 | 29.22 | 29.20 | 29.20 | 28.88 | 0.03% | 833,664 |
| Oct 17, 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 28.87 | -0.03% | 969,003 |
| Oct 16, 2024 | 29.21 | 29.22 | 29.20 | 29.20 | 28.88 | 0.03% | 895,990 |
| Oct 15, 2024 | 29.20 | 29.21 | 29.18 | 29.19 | 28.87 | 0.07% | 2,152,181 |
| Oct 14, 2024 | 29.15 | 29.18 | 29.15 | 29.17 | 28.85 | -0.10% | 485,278 |
| Oct 11, 2024 | 29.18 | 29.20 | 29.18 | 29.20 | 28.88 | 0.10% | 2,611,549 |
| Oct 10, 2024 | 29.17 | 29.18 | 29.14 | 29.17 | 28.85 | 0.10% | 1,574,252 |
| Oct 9, 2024 | 29.16 | 29.17 | 29.14 | 29.14 | 28.82 | -0.10% | 1,362,865 |
| Oct 8, 2024 | 29.15 | 29.17 | 29.15 | 29.17 | 28.85 | 0.07% | 725,843 |
| Oct 7, 2024 | 29.15 | 29.16 | 29.14 | 29.15 | 28.83 | -0.10% | 2,268,334 |
| Oct 4, 2024 | 29.21 | 29.23 | 29.17 | 29.18 | 28.86 | -0.34% | 1,781,154 |
| Oct 3, 2024 | 29.31 | 29.31 | 29.28 | 29.28 | 28.96 | -0.14% | 810,248 |
| Oct 2, 2024 | 29.31 | 29.33 | 29.31 | 29.32 | 29.00 | -0.03% | 1,315,978 |
| Oct 1, 2024 | 29.34 | 29.36 | 29.32 | 29.33 | 29.01 | -0.27% | 1,600,485 |
| Sep 30, 2024 | 29.44 | 29.44 | 29.40 | 29.41 | 28.99 | -0.10% | 4,742,074 |
| Sep 27, 2024 | 29.43 | 29.46 | 29.42 | 29.44 | 29.02 | 0.14% | 5,501,441 |
| Sep 26, 2024 | 29.43 | 29.44 | 29.40 | 29.40 | 28.98 | -0.14% | 981,890 |
| Sep 25, 2024 | 29.45 | 29.46 | 29.43 | 29.44 | 29.02 | -0.03% | 2,180,318 |
| Sep 24, 2024 | 29.43 | 29.46 | 29.42 | 29.45 | 29.03 | 0.10% | 1,209,172 |
| Sep 23, 2024 | 29.42 | 29.44 | 29.41 | 29.42 | 29.00 | -0.03% | 2,303,336 |
| Sep 20, 2024 | 29.41 | 29.44 | 29.39 | 29.43 | 29.01 | 0.07% | 2,030,573 |
| Sep 19, 2024 | 29.40 | 29.42 | 29.40 | 29.41 | 28.99 | 0.03% | 720,679 |
| Sep 18, 2024 | 29.40 | 29.44 | 29.37 | 29.40 | 28.98 | - | 2,265,044 |
| Sep 17, 2024 | 29.40 | 29.41 | 29.39 | 29.40 | 28.98 | -0.07% | 1,918,048 |
| Sep 16, 2024 | 29.43 | 29.43 | 29.41 | 29.42 | 29.00 | 0.07% | 15,049,908 |
| Sep 13, 2024 | 29.41 | 29.41 | 29.39 | 29.40 | 28.98 | 0.14% | 1,270,830 |
| Sep 12, 2024 | 29.35 | 29.37 | 29.33 | 29.36 | 28.94 | - | 2,350,847 |
| Sep 11, 2024 | 29.35 | 29.40 | 29.35 | 29.36 | 28.94 | -0.10% | 1,621,400 |
| Sep 10, 2024 | 29.35 | 29.39 | 29.34 | 29.39 | 28.97 | 0.17% | 1,110,176 |
| Sep 9, 2024 | 29.34 | 29.35 | 29.32 | 29.34 | 28.92 | - | 3,876,558 |
| Sep 6, 2024 | 29.32 | 29.37 | 29.28 | 29.34 | 28.92 | 0.17% | 2,013,296 |
| Sep 5, 2024 | 29.30 | 29.30 | 29.26 | 29.29 | 28.87 | 0.07% | 831,048 |
| Sep 4, 2024 | 29.23 | 29.28 | 29.23 | 29.27 | 28.85 | 0.21% | 831,286 |
| Sep 3, 2024 | 29.21 | 29.22 | 29.19 | 29.21 | 28.79 | -0.24% | 2,449,025 |
| Aug 30, 2024 | 29.28 | 29.30 | 29.27 | 29.28 | 28.76 | -0.03% | 945,512 |
| Aug 29, 2024 | 29.28 | 29.29 | 29.27 | 29.29 | 28.77 | - | 1,425,083 |
| Aug 28, 2024 | 29.29 | 29.31 | 29.29 | 29.29 | 28.77 | - | 1,638,104 |
| Aug 27, 2024 | 29.27 | 29.30 | 29.26 | 29.29 | 28.77 | 0.07% | 1,114,633 |
| Aug 26, 2024 | 29.30 | 29.30 | 29.27 | 29.27 | 28.75 | -0.07% | 511,722 |
| Aug 23, 2024 | 29.24 | 29.29 | 29.23 | 29.29 | 28.77 | 0.21% | 711,082 |
| Aug 22, 2024 | 29.25 | 29.25 | 29.22 | 29.23 | 28.71 | -0.10% | 407,117 |
| Aug 21, 2024 | 29.24 | 29.28 | 29.23 | 29.26 | 28.74 | 0.10% | 1,073,090 |
| Aug 20, 2024 | 29.22 | 29.23 | 29.21 | 29.23 | 28.71 | 0.14% | 1,203,596 |
| Aug 19, 2024 | 29.19 | 29.20 | 29.18 | 29.19 | 28.67 | 0.03% | 550,701 |
| Aug 16, 2024 | 29.20 | 29.20 | 29.16 | 29.18 | 28.66 | 0.07% | 847,230 |
| Aug 15, 2024 | 29.16 | 29.17 | 29.14 | 29.16 | 28.64 | -0.24% | 798,122 |
| Aug 14, 2024 | 29.22 | 29.24 | 29.21 | 29.23 | 28.71 | 0.03% | 528,496 |
| Aug 13, 2024 | 29.22 | 29.23 | 29.21 | 29.22 | 28.70 | 0.14% | 661,558 |
| Aug 12, 2024 | 29.15 | 29.19 | 29.15 | 29.18 | 28.66 | 0.03% | 1,421,876 |
| Aug 9, 2024 | 29.19 | 29.19 | 29.15 | 29.17 | 28.65 | 0.07% | 1,444,776 |
| Aug 8, 2024 | 29.15 | 29.17 | 29.14 | 29.15 | 28.63 | -0.14% | 921,810 |
| Aug 7, 2024 | 29.18 | 29.19 | 29.16 | 29.19 | 28.67 | 0.03% | 1,296,270 |
| Aug 6, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 28.66 | -0.17% | 999,543 |
| Aug 5, 2024 | 29.31 | 29.33 | 29.20 | 29.23 | 28.71 | -0.03% | 3,086,380 |
| Aug 2, 2024 | 29.18 | 29.25 | 29.18 | 29.24 | 28.72 | 0.55% | 1,385,910 |
| Aug 1, 2024 | 29.04 | 29.08 | 29.03 | 29.08 | 28.56 | -0.10% | 1,170,292 |