Skip to main content

SPDR Short-Term Treasury Portfolio ETF (NY: SPTS )

28.83 -0.03 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.93 26.93 26.92 26.93 313,805 +0.01(+0.03%)
Feb 27, 2019 26.93 26.93 26.93 26.93 274,009 -0.02(-0.07%)
Feb 26, 2019 26.93 26.94 26.93 26.94 368,484 +0.03(+0.10%)
Feb 25, 2019 26.93 26.93 26.92 26.92 214,431 -0.02(-0.07%)
Feb 22, 2019 26.92 26.94 26.92 26.93 522,499 +0.02(+0.08%)
Feb 21, 2019 26.92 26.92 26.91 26.91 700,401 -0.01(-0.05%)
Feb 20, 2019 26.93 26.93 26.92 26.93 367,862 +0.01(+0.03%)
Feb 19, 2019 26.93 26.93 26.90 26.92 1,471,472 +0.01(+0.03%)
Feb 15, 2019 26.91 26.91 26.90 26.91 289,531 +0.00(+0.00%)
Feb 14, 2019 26.93 26.93 26.90 26.91 241,691 +0.02(+0.07%)
Feb 13, 2019 26.89 26.90 26.88 26.89 782,965 -0.02(-0.07%)
Feb 12, 2019 26.91 26.91 26.90 26.91 455,280 -0.01(-0.03%)
Feb 11, 2019 26.91 26.92 26.90 26.92 888,370 +0.01(+0.03%)
Feb 08, 2019 26.92 26.93 26.91 26.91 379,549 -0.00(-0.02%)
Feb 07, 2019 26.91 26.92 26.89 26.91 270,914 +0.02(+0.08%)
Feb 06, 2019 26.90 26.90 26.88 26.89 360,658 +0.00(+0.02%)
Feb 05, 2019 26.87 26.89 26.87 26.88 297,070 +0.00(+0.02%)
Feb 04, 2019 26.88 26.88 26.87 26.88 273,245 +0.00(+0.00%)
Feb 01, 2019 26.90 26.90 26.87 26.88 523,379 -0.03(-0.11%)
Jan 31, 2019 26.89 26.91 26.89 26.91 598,246 +0.03(+0.12%)
Jan 30, 2019 26.84 26.89 26.84 26.88 239,356 +0.03(+0.10%)
Jan 29, 2019 26.84 26.85 26.83 26.85 325,055 +0.02(+0.07%)
Jan 28, 2019 26.83 26.84 26.82 26.83 515,556 +0.00(+0.02%)
Jan 25, 2019 26.84 26.84 26.82 26.83 321,787 -0.02(-0.08%)
Jan 24, 2019 26.85 26.85 26.83 26.85 567,596 +0.02(+0.07%)
Jan 23, 2019 26.82 26.83 26.81 26.83 314,626 +0.00(+0.02%)
Jan 22, 2019 26.81 26.83 26.81 26.83 1,208,636 +0.03(+0.12%)
Jan 18, 2019 26.81 26.81 26.80 26.80 423,021 -0.04(-0.14%)
Jan 17, 2019 26.83 26.84 26.82 26.83 382,609 +0.01(+0.03%)
Jan 16, 2019 26.83 26.83 26.81 26.82 275,395 -0.02(-0.07%)
Jan 15, 2019 26.85 26.85 26.82 26.84 1,051,737 +0.00(+0.00%)
Jan 14, 2019 26.84 26.84 26.83 26.84 214,158 +0.01(+0.03%)
Jan 11, 2019 26.83 26.84 26.82 26.83 278,779 +0.01(+0.03%)
Jan 10, 2019 26.83 26.84 26.81 26.82 599,879 +0.02(+0.07%)
Jan 09, 2019 26.81 26.82 26.80 26.81 674,672 +0.00(+0.00%)
Jan 08, 2019 26.80 26.81 26.79 26.81 1,129,767 -0.02(-0.07%)
Jan 07, 2019 26.84 26.85 26.81 26.82 285,098 -0.02(-0.07%)
Jan 04, 2019 26.85 26.85 26.83 26.84 386,299 -0.05(-0.17%)
Jan 03, 2019 26.84 26.90 26.84 26.89 1,049,203 +0.05(+0.20%)
Jan 02, 2019 26.84 26.84 26.81 26.83 678,591 +0.01(+0.03%)
Dec 31, 2018 26.81 26.84 26.81 26.82 1,174,006 +0.02(+0.07%)
Dec 28, 2018 26.81 26.81 26.79 26.81 2,247,992 +0.02(+0.07%)
Dec 27, 2018 26.79 26.81 26.78 26.79 2,632,102 +0.02(+0.08%)
Dec 26, 2018 26.79 26.80 26.76 26.76 1,640,007 -0.01(-0.05%)
Dec 24, 2018 26.77 26.78 26.76 26.78 1,216,793 +0.03(+0.10%)
Dec 21, 2018 26.74 26.76 26.73 26.75 714,262 +0.01(+0.03%)
Dec 20, 2018 26.73 26.75 26.72 26.74 1,152,909 +0.01(+0.03%)
Dec 19, 2018 26.73 26.75 26.71 26.73 441,863 -0.01(-0.03%)
Dec 18, 2018 26.73 26.74 26.71 26.74 595,957 +0.02(+0.07%)
Dec 17, 2018 26.70 26.72 26.69 26.72 861,797 +0.05(+0.17%)
Dec 14, 2018 26.68 26.69 26.68 26.68 228,973 +0.00(+0.00%)
Dec 13, 2018 26.67 26.68 26.66 26.68 295,813 +0.02(+0.08%)
Dec 12, 2018 26.65 26.67 26.65 26.65 668,041 +0.00(+0.00%)
Dec 11, 2018 26.66 26.68 26.65 26.65 918,887 -0.02(-0.08%)
Dec 10, 2018 26.67 26.69 26.67 26.68 376,398 +0.00(+0.00%)
Dec 07, 2018 26.66 26.69 26.64 26.68 1,334,943 +0.02(+0.07%)
Dec 06, 2018 26.66 26.69 26.65 26.66 1,350,395 +0.03(+0.12%)
Dec 04, 2018 26.61 26.63 26.61 26.63 848,484 +0.02(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.