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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 29.14 | 29.15 | 29.13 | 29.14 | 29.14 | 0.07% | 623,391 |
May 21, 2025 | 29.13 | 29.14 | 29.12 | 29.12 | 29.12 | -0.10% | 573,189 |
May 20, 2025 | 29.14 | 29.15 | 29.13 | 29.15 | 29.15 | 0.07% | 536,027 |
May 19, 2025 | 29.12 | 29.14 | 29.11 | 29.13 | 29.13 | 0.03% | 867,198 |
May 16, 2025 | 29.15 | 29.16 | 29.12 | 29.12 | 29.12 | - | 883,897 |
May 15, 2025 | 29.13 | 29.13 | 29.11 | 29.12 | 29.12 | 0.14% | 1,647,532 |
May 14, 2025 | 29.10 | 29.11 | 29.08 | 29.08 | 29.08 | -0.07% | 1,178,650 |
May 13, 2025 | 29.12 | 29.13 | 29.09 | 29.10 | 29.10 | - | 1,033,032 |
May 12, 2025 | 29.11 | 29.13 | 29.10 | 29.10 | 29.10 | -0.21% | 2,976,299 |
May 9, 2025 | 29.17 | 29.19 | 29.16 | 29.16 | 29.16 | - | 2,098,394 |
May 8, 2025 | 29.19 | 29.20 | 29.14 | 29.16 | 29.16 | -0.17% | 525,056 |
May 7, 2025 | 29.20 | 29.22 | 29.19 | 29.21 | 29.21 | 0.07% | 599,435 |
May 6, 2025 | 29.20 | 29.20 | 29.18 | 29.19 | 29.19 | 0.10% | 588,309 |
May 5, 2025 | 29.19 | 29.19 | 29.16 | 29.16 | 29.16 | - | 2,953,773 |
May 2, 2025 | 29.21 | 29.21 | 29.16 | 29.16 | 29.16 | -0.27% | 3,038,521 |
May 1, 2025 | 29.31 | 29.31 | 29.21 | 29.24 | 29.24 | -0.48% | 4,186,621 |
Apr 30, 2025 | 29.36 | 29.39 | 29.35 | 29.38 | 29.28 | 0.14% | 1,301,860 |
Apr 29, 2025 | 29.32 | 29.35 | 29.32 | 29.34 | 29.24 | 0.07% | 1,180,856 |
Apr 28, 2025 | 29.29 | 29.33 | 29.28 | 29.32 | 29.22 | 0.14% | 3,646,034 |
Apr 25, 2025 | 29.26 | 29.29 | 29.26 | 29.28 | 29.18 | 0.10% | 1,610,077 |
Apr 24, 2025 | 29.26 | 29.26 | 29.24 | 29.25 | 29.15 | 0.07% | 2,060,425 |
Apr 23, 2025 | 29.26 | 29.27 | 29.21 | 29.23 | 29.13 | -0.03% | 2,410,535 |
Apr 22, 2025 | 29.27 | 29.27 | 29.24 | 29.24 | 29.14 | -0.14% | 761,827 |
Apr 21, 2025 | 29.27 | 29.30 | 29.26 | 29.28 | 29.18 | 0.10% | 857,743 |
Apr 17, 2025 | 29.25 | 29.27 | 29.24 | 29.25 | 29.15 | -0.03% | 1,928,426 |
Apr 16, 2025 | 29.24 | 29.26 | 29.22 | 29.26 | 29.16 | 0.10% | 1,387,826 |
Apr 15, 2025 | 29.21 | 29.23 | 29.20 | 29.23 | 29.13 | 0.07% | 12,005,550 |
Apr 14, 2025 | 29.17 | 29.22 | 29.16 | 29.21 | 29.11 | 0.17% | 13,541,130 |
Apr 11, 2025 | 29.18 | 29.18 | 29.13 | 29.16 | 29.06 | -0.14% | 4,393,123 |
Apr 10, 2025 | 29.19 | 29.23 | 29.18 | 29.20 | 29.10 | 0.10% | 3,855,044 |
Apr 9, 2025 | 29.24 | 29.27 | 29.09 | 29.17 | 29.07 | -0.31% | 1,829,916 |
Apr 8, 2025 | 29.18 | 29.28 | 29.18 | 29.26 | 29.16 | 0.14% | 2,236,354 |
Apr 7, 2025 | 29.31 | 29.32 | 29.21 | 29.22 | 29.12 | -0.20% | 6,717,223 |
Apr 4, 2025 | 29.33 | 29.37 | 29.26 | 29.28 | 29.18 | 0.14% | 5,777,838 |
Apr 3, 2025 | 29.23 | 29.27 | 29.23 | 29.24 | 29.14 | 0.34% | 1,064,666 |
Apr 2, 2025 | 29.18 | 29.18 | 29.13 | 29.14 | 29.04 | -0.03% | 2,163,965 |
Apr 1, 2025 | 29.15 | 29.17 | 29.14 | 29.15 | 29.05 | -0.31% | 2,025,698 |
Mar 31, 2025 | 29.25 | 29.26 | 29.23 | 29.24 | 29.04 | 0.07% | 2,354,797 |
Mar 28, 2025 | 29.20 | 29.23 | 29.19 | 29.22 | 29.02 | 0.17% | 1,280,052 |
Mar 27, 2025 | 29.17 | 29.18 | 29.16 | 29.17 | 28.97 | - | 873,637 |
Mar 26, 2025 | 29.16 | 29.18 | 29.15 | 29.17 | 28.97 | - | 805,542 |
Mar 25, 2025 | 29.16 | 29.18 | 29.15 | 29.17 | 28.97 | 0.07% | 944,904 |
Mar 24, 2025 | 29.17 | 29.18 | 29.15 | 29.15 | 28.95 | -0.14% | 1,229,963 |
Mar 21, 2025 | 29.21 | 29.21 | 29.19 | 29.19 | 28.99 | 0.03% | 534,046 |
Mar 20, 2025 | 29.20 | 29.20 | 29.17 | 29.18 | 28.98 | 0.03% | 594,457 |
Mar 19, 2025 | 29.12 | 29.17 | 29.11 | 29.17 | 28.97 | 0.10% | 1,380,660 |
Mar 18, 2025 | 29.13 | 29.14 | 29.12 | 29.14 | 28.94 | 0.07% | 4,078,511 |
Mar 17, 2025 | 29.14 | 29.15 | 29.11 | 29.12 | 28.92 | -0.07% | 1,322,978 |
Mar 14, 2025 | 29.16 | 29.16 | 29.13 | 29.14 | 28.94 | -0.10% | 1,148,274 |
Mar 13, 2025 | 29.12 | 29.17 | 29.12 | 29.17 | 28.97 | 0.10% | 1,435,159 |