State Street SPDR Portfolio Short Term Treasury ETF (SPTS)

SPTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	29.00	29.02	29.00	29.01	29.01	-	1,150,941
Jun 15, 2026	29.01	29.02	29.00	29.01	29.01	0.10%	5,136,301
Jun 12, 2026	28.99	29.00	28.97	28.98	28.98	-0.03%	894,771
Jun 11, 2026	28.94	29.00	28.94	28.99	28.99	0.14%	1,318,951
Jun 10, 2026	28.96	28.96	28.94	28.95	28.95	0.03%	1,228,187
Jun 9, 2026	28.94	28.96	28.94	28.94	28.94	0.07%	1,002,737
Jun 8, 2026	28.94	28.95	28.92	28.92	28.92	-0.03%	854,298
Jun 5, 2026	28.94	28.94	28.91	28.93	28.93	-0.14%	851,572
Jun 4, 2026	28.98	28.99	28.97	28.97	28.97	0.07%	595,684
Jun 3, 2026	28.96	28.96	28.94	28.95	28.95	-0.07%	1,225,145
Jun 2, 2026	28.97	28.98	28.96	28.97	28.97	-	1,012,155
Jun 1, 2026	28.95	28.97	28.94	28.97	28.97	-0.02%	1,169,105
May 29, 2026	29.08	29.09	29.07	29.07	28.98	0.03%	1,135,837
May 28, 2026	29.05	29.07	29.04	29.06	28.97	0.07%	2,470,905
May 27, 2026	29.05	29.06	29.04	29.04	28.95	-	3,373,800
May 26, 2026	29.03	29.04	29.02	29.04	28.95	0.14%	734,256
May 22, 2026	29.03	29.03	28.99	29.00	28.91	-0.03%	4,601,217
May 21, 2026	29.00	29.02	28.99	29.01	28.92	-0.03%	1,268,536
May 20, 2026	28.98	29.04	28.98	29.02	28.93	0.14%	1,649,687
May 19, 2026	28.98	28.99	28.96	28.98	28.89	-0.07%	1,527,793
May 18, 2026	29.00	29.02	28.99	29.00	28.91	-	1,261,747
May 15, 2026	29.00	29.01	28.99	29.00	28.91	-0.07%	632,169
May 14, 2026	29.04	29.05	29.02	29.02	28.93	-0.07%	657,004
May 13, 2026	29.02	29.04	29.02	29.04	28.95	0.07%	1,579,901
May 12, 2026	29.03	29.04	29.02	29.02	28.93	-0.07%	601,932
May 11, 2026	29.06	29.07	29.04	29.04	28.95	-0.10%	585,730
May 8, 2026	29.07	29.09	29.07	29.07	28.98	0.07%	652,183
May 7, 2026	29.09	29.10	29.04	29.05	28.96	-0.07%	1,248,962
May 6, 2026	29.07	29.08	29.06	29.07	28.98	0.10%	1,131,153
May 5, 2026	29.03	29.04	29.03	29.04	28.95	0.03%	849,533
May 4, 2026	29.04	29.04	29.00	29.03	28.94	-0.07%	2,221,661
May 1, 2026	29.05	29.08	29.05	29.05	28.96	0.04%	3,297,491
Apr 30, 2026	29.13	29.15	29.13	29.13	28.94	0.07%	586,771
Apr 29, 2026	29.14	29.14	29.10	29.11	28.92	-0.14%	753,551
Apr 28, 2026	29.15	29.16	29.15	29.15	28.96	-0.03%	899,074
Apr 27, 2026	29.18	29.18	29.16	29.16	28.97	-0.03%	6,070,390
Apr 24, 2026	29.15	29.18	29.15	29.17	28.98	0.07%	1,280,969
Apr 23, 2026	29.16	29.16	29.13	29.15	28.96	-0.03%	651,708
Apr 22, 2026	29.16	29.17	29.15	29.16	28.97	0.03%	706,341
Apr 21, 2026	29.16	29.17	29.15	29.15	28.96	-0.10%	869,702
Apr 20, 2026	29.19	29.19	29.18	29.18	28.99	-0.07%	1,753,572
Apr 17, 2026	29.18	29.21	29.18	29.20	29.01	0.17%	1,082,100
Apr 16, 2026	29.16	29.16	29.14	29.15	28.96	0.03%	1,039,609
Apr 15, 2026	29.16	29.16	29.14	29.14	28.95	-0.03%	1,049,564
Apr 14, 2026	29.14	29.16	29.13	29.15	28.96	0.07%	2,761,105
Apr 13, 2026	29.13	29.14	29.11	29.13	28.94	0.07%	1,613,191
Apr 10, 2026	29.13	29.13	29.11	29.11	28.92	-0.03%	989,250
Apr 9, 2026	29.12	29.14	29.11	29.12	28.93	0.03%	1,257,290
Apr 8, 2026	29.14	29.15	29.11	29.11	28.92	0.07%	1,196,631
Apr 7, 2026	29.08	29.11	29.06	29.09	28.90	0.03%	2,200,357

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.