State Street SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.15
-0.01 (-0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
29.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.15 | 29.16 | 29.15 | 29.15 | 29.15 | -0.03% | 899,074 |
| Apr 27, 2026 | 29.18 | 29.18 | 29.16 | 29.16 | 29.16 | -0.03% | 6,069,677 |
| Apr 24, 2026 | 29.15 | 29.18 | 29.15 | 29.17 | 29.17 | 0.07% | 1,280,969 |
| Apr 23, 2026 | 29.16 | 29.16 | 29.13 | 29.15 | 29.15 | -0.03% | 651,708 |
| Apr 22, 2026 | 29.16 | 29.17 | 29.15 | 29.16 | 29.16 | 0.03% | 706,340 |
| Apr 21, 2026 | 29.16 | 29.17 | 29.15 | 29.15 | 29.15 | -0.10% | 869,702 |
| Apr 20, 2026 | 29.19 | 29.19 | 29.18 | 29.18 | 29.18 | -0.07% | 1,749,636 |
| Apr 17, 2026 | 29.18 | 29.21 | 29.18 | 29.20 | 29.20 | 0.17% | 1,080,763 |
| Apr 16, 2026 | 29.16 | 29.16 | 29.14 | 29.15 | 29.15 | 0.03% | 1,039,609 |
| Apr 15, 2026 | 29.16 | 29.16 | 29.14 | 29.14 | 29.14 | -0.03% | 1,049,564 |
| Apr 14, 2026 | 29.14 | 29.16 | 29.13 | 29.15 | 29.15 | 0.07% | 2,761,105 |
| Apr 13, 2026 | 29.13 | 29.14 | 29.11 | 29.13 | 29.13 | 0.07% | 1,610,158 |
| Apr 10, 2026 | 29.13 | 29.13 | 29.11 | 29.11 | 29.11 | -0.03% | 989,250 |
| Apr 9, 2026 | 29.12 | 29.14 | 29.11 | 29.12 | 29.12 | 0.03% | 1,257,290 |
| Apr 8, 2026 | 29.14 | 29.15 | 29.11 | 29.11 | 29.11 | 0.07% | 1,196,631 |
| Apr 7, 2026 | 29.08 | 29.11 | 29.06 | 29.09 | 29.09 | 0.03% | 2,200,357 |
| Apr 6, 2026 | 29.08 | 29.08 | 29.06 | 29.08 | 29.08 | -0.07% | 981,105 |
| Apr 2, 2026 | 29.09 | 29.11 | 29.08 | 29.10 | 29.10 | 0.03% | 2,191,909 |
| Apr 1, 2026 | 29.09 | 29.10 | 29.07 | 29.09 | 29.09 | -0.31% | 11,741,141 |
| Mar 31, 2026 | 29.18 | 29.19 | 29.16 | 29.18 | 29.09 | 0.07% | 1,975,621 |
| Mar 30, 2026 | 29.14 | 29.16 | 29.13 | 29.16 | 29.07 | 0.21% | 1,412,047 |
| Mar 27, 2026 | 29.06 | 29.11 | 29.06 | 29.10 | 29.01 | 0.14% | 2,511,374 |
| Mar 26, 2026 | 29.09 | 29.10 | 29.05 | 29.06 | 28.97 | -0.17% | 2,690,809 |
| Mar 25, 2026 | 29.12 | 29.13 | 29.10 | 29.11 | 29.02 | 0.07% | 5,860,097 |
| Mar 24, 2026 | 29.09 | 29.11 | 29.06 | 29.09 | 29.00 | -0.14% | 1,455,400 |
| Mar 23, 2026 | 29.10 | 29.15 | 29.09 | 29.13 | 29.04 | 0.10% | 1,141,365 |
| Mar 20, 2026 | 29.10 | 29.11 | 29.07 | 29.10 | 29.01 | -0.17% | 1,941,465 |
| Mar 19, 2026 | 29.11 | 29.16 | 29.10 | 29.15 | 29.06 | - | 1,926,610 |
| Mar 18, 2026 | 29.18 | 29.19 | 29.15 | 29.15 | 29.06 | -0.21% | 1,031,557 |
| Mar 17, 2026 | 29.21 | 29.21 | 29.20 | 29.21 | 29.12 | 0.07% | 747,554 |
| Mar 16, 2026 | 29.19 | 29.20 | 29.18 | 29.19 | 29.10 | 0.07% | 1,541,045 |
| Mar 13, 2026 | 29.18 | 29.19 | 29.16 | 29.17 | 29.08 | 0.03% | 1,502,971 |
| Mar 12, 2026 | 29.18 | 29.19 | 29.14 | 29.16 | 29.07 | -0.14% | 1,125,716 |
| Mar 11, 2026 | 29.22 | 29.22 | 29.19 | 29.20 | 29.11 | -0.07% | 1,230,855 |
| Mar 10, 2026 | 29.25 | 29.25 | 29.22 | 29.22 | 29.13 | -0.03% | 1,799,331 |
| Mar 9, 2026 | 29.22 | 29.24 | 29.20 | 29.23 | 29.14 | - | 936,550 |
| Mar 6, 2026 | 29.21 | 29.25 | 29.20 | 29.23 | 29.14 | 0.03% | 1,186,955 |
| Mar 5, 2026 | 29.21 | 29.22 | 29.20 | 29.22 | 29.13 | -0.03% | 1,335,046 |
| Mar 4, 2026 | 29.25 | 29.25 | 29.23 | 29.23 | 29.14 | -0.07% | 899,086 |
| Mar 3, 2026 | 29.22 | 29.26 | 29.22 | 29.25 | 29.16 | -0.03% | 1,504,467 |
| Mar 2, 2026 | 29.28 | 29.28 | 29.25 | 29.26 | 29.17 | -0.44% | 1,967,566 |
| Feb 27, 2026 | 29.38 | 29.40 | 29.37 | 29.39 | 29.22 | 0.14% | 1,464,680 |
| Feb 26, 2026 | 29.33 | 29.35 | 29.33 | 29.35 | 29.18 | 0.07% | 800,167 |
| Feb 25, 2026 | 29.34 | 29.34 | 29.33 | 29.33 | 29.16 | - | 1,008,125 |
| Feb 24, 2026 | 29.34 | 29.35 | 29.33 | 29.33 | 29.16 | -0.07% | 2,523,292 |
| Feb 23, 2026 | 29.32 | 29.35 | 29.32 | 29.35 | 29.18 | 0.10% | 734,241 |
| Feb 20, 2026 | 29.33 | 29.33 | 29.31 | 29.32 | 29.15 | - | 711,461 |
| Feb 19, 2026 | 29.32 | 29.33 | 29.31 | 29.32 | 29.15 | 0.03% | 659,409 |
| Feb 18, 2026 | 29.32 | 29.33 | 29.31 | 29.31 | 29.14 | -0.03% | 805,179 |
| Feb 17, 2026 | 29.34 | 29.34 | 29.32 | 29.32 | 29.15 | -0.10% | 1,117,575 |