Skip to main content

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

28.87 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.65 28.65 28.64 28.64 940,022 -0.01(-0.03%)
Sep 29, 2020 28.64 28.65 28.64 28.64 1,325,664 +0.01(+0.03%)
Sep 28, 2020 28.64 28.64 28.64 28.64 1,098,698 -0.01(-0.03%)
Sep 25, 2020 28.64 28.65 28.64 28.64 583,002 +0.01(+0.03%)
Sep 24, 2020 28.64 28.65 28.64 28.64 2,150,355 +0.00(+0.00%)
Sep 23, 2020 28.64 28.64 28.64 28.64 820,706 -0.00(-0.00%)
Sep 22, 2020 28.64 28.64 28.64 28.64 623,150 -0.01(-0.03%)
Sep 21, 2020 28.64 28.64 28.64 28.64 1,018,470 -0.00(-0.00%)
Sep 18, 2020 28.64 28.64 28.64 28.64 2,548,680 +0.01(+0.03%)
Sep 17, 2020 28.64 28.65 28.64 28.64 701,032 -0.00(-0.02%)
Sep 16, 2020 28.64 28.64 28.64 28.64 522,633 +0.00(+0.02%)
Sep 15, 2020 28.64 28.64 28.64 28.64 813,936 -0.01(-0.03%)
Sep 14, 2020 28.64 28.64 28.64 28.64 600,934 +0.00(+0.00%)
Sep 11, 2020 28.64 28.64 28.64 28.64 2,389,153 +0.00(+0.00%)
Sep 10, 2020 28.63 28.64 28.63 28.64 510,487 +0.02(+0.07%)
Sep 09, 2020 28.63 28.64 28.63 28.63 2,268,783 +0.00(+0.00%)
Sep 08, 2020 28.63 28.64 28.63 28.63 1,388,168 -0.01(-0.03%)
Sep 04, 2020 28.64 28.64 28.63 28.64 693,213 +0.00(+0.00%)
Sep 03, 2020 28.64 28.65 28.64 28.64 947,465 +0.00(+0.00%)
Sep 02, 2020 28.64 28.64 28.64 28.64 1,474,578 -0.00(-0.02%)
Sep 01, 2020 28.64 28.64 28.64 28.64 701,797 -0.00(-0.00%)
Aug 31, 2020 28.64 28.65 28.64 28.64 504,548 +0.00(+0.02%)
Aug 28, 2020 28.65 28.65 28.63 28.64 1,695,665 +0.02(+0.06%)
Aug 27, 2020 28.63 28.64 28.62 28.62 1,448,879 +0.00(+0.00%)
Aug 26, 2020 28.62 28.63 28.62 28.62 585,348 +0.00(+0.00%)
Aug 25, 2020 28.63 28.63 28.62 28.62 1,190,126 -0.01(-0.03%)
Aug 24, 2020 28.64 28.64 28.63 28.63 591,835 -0.01(-0.03%)
Aug 21, 2020 28.64 28.64 28.63 28.64 456,624 +0.00(+0.00%)
Aug 20, 2020 28.64 28.65 28.63 28.64 470,917 +0.00(+0.00%)
Aug 19, 2020 28.63 28.65 28.63 28.64 521,392 +0.00(+0.00%)
Aug 18, 2020 28.63 28.64 28.63 28.64 751,684 +0.02(+0.06%)
Aug 17, 2020 28.63 28.64 28.62 28.62 844,225 -0.01(-0.03%)
Aug 14, 2020 28.62 28.64 28.62 28.63 684,400 +0.00(+0.00%)
Aug 13, 2020 28.63 28.63 28.62 28.63 560,343 +0.01(+0.03%)
Aug 12, 2020 28.63 28.63 28.62 28.62 1,784,211 -0.01(-0.03%)
Aug 11, 2020 28.64 28.64 28.62 28.63 957,578 -0.02(-0.07%)
Aug 10, 2020 28.64 28.65 28.64 28.65 592,710 +0.00(+0.00%)
Aug 07, 2020 28.65 28.65 28.64 28.65 741,022 -0.01(-0.03%)
Aug 06, 2020 28.65 28.66 28.65 28.66 544,355 +0.01(+0.03%)
Aug 05, 2020 28.66 28.66 28.65 28.65 579,694 -0.01(-0.03%)
Aug 04, 2020 28.66 28.66 28.64 28.66 1,932,231 +0.00(+0.00%)
Aug 03, 2020 28.65 28.66 28.65 28.66 437,269 +0.01(+0.03%)
Jul 31, 2020 28.64 28.66 28.64 28.65 2,565,646 +0.00(+0.00%)
Jul 30, 2020 28.64 28.65 28.64 28.65 1,340,023 +0.00(+0.00%)
Jul 29, 2020 28.64 28.65 28.63 28.65 1,310,217 +0.01(+0.03%)
Jul 28, 2020 28.64 28.64 28.63 28.64 584,605 +0.02(+0.06%)
Jul 27, 2020 28.63 28.64 28.62 28.62 579,207 -0.02(-0.06%)
Jul 24, 2020 28.63 28.64 28.63 28.64 559,642 +0.02(+0.06%)
Jul 23, 2020 28.64 28.64 28.62 28.62 675,553 -0.01(-0.03%)
Jul 22, 2020 28.63 28.64 28.63 28.63 526,981 -0.01(-0.03%)
Jul 21, 2020 28.63 28.64 28.62 28.64 1,348,756 +0.02(+0.06%)
Jul 20, 2020 28.63 28.64 28.62 28.62 507,206 -0.01(-0.03%)
Jul 17, 2020 28.63 28.64 28.63 28.63 492,060 +0.00(+0.00%)
Jul 16, 2020 28.63 28.64 28.62 28.63 660,235 +0.01(+0.03%)
Jul 15, 2020 28.62 28.63 28.61 28.62 794,209 +0.01(+0.03%)
Jul 14, 2020 28.63 28.63 28.61 28.61 584,194 -0.01(-0.03%)
Jul 13, 2020 28.62 28.63 28.62 28.62 1,269,457 -0.01(-0.03%)
Jul 10, 2020 28.64 28.64 28.62 28.63 914,823 +0.01(+0.03%)
Jul 09, 2020 28.63 28.63 28.62 28.62 798,033 +0.00(+0.00%)
Jul 08, 2020 28.63 28.63 28.62 28.62 697,267 -0.01(-0.03%)
Jul 07, 2020 28.61 28.63 28.61 28.63 645,959 +0.02(+0.07%)
Jul 06, 2020 28.63 28.63 28.61 28.61 641,378 -0.01(-0.03%)
Jul 02, 2020 28.62 28.63 28.61 28.62 723,019 +0.01(+0.03%)
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.