Skip to main content

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

28.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.93 26.93 26.92 26.93 313,801 +0.01(+0.03%)
Feb 27, 2019 26.93 26.93 26.93 26.93 274,005 -0.02(-0.07%)
Feb 26, 2019 26.93 26.94 26.93 26.94 368,479 +0.03(+0.10%)
Feb 25, 2019 26.93 26.93 26.92 26.92 214,428 -0.02(-0.07%)
Feb 22, 2019 26.92 26.94 26.92 26.93 522,492 +0.02(+0.08%)
Feb 21, 2019 26.92 26.92 26.91 26.91 700,391 -0.01(-0.05%)
Feb 20, 2019 26.93 26.93 26.92 26.93 367,857 +0.01(+0.03%)
Feb 19, 2019 26.93 26.93 26.90 26.92 1,471,452 +0.01(+0.03%)
Feb 15, 2019 26.91 26.91 26.90 26.91 289,527 +0.00(+0.00%)
Feb 14, 2019 26.93 26.93 26.90 26.91 241,687 +0.02(+0.07%)
Feb 13, 2019 26.89 26.90 26.88 26.89 782,954 -0.02(-0.07%)
Feb 12, 2019 26.91 26.91 26.90 26.91 455,274 -0.01(-0.03%)
Feb 11, 2019 26.91 26.92 26.90 26.92 888,358 +0.01(+0.03%)
Feb 08, 2019 26.92 26.93 26.91 26.91 379,544 -0.00(-0.02%)
Feb 07, 2019 26.91 26.92 26.89 26.91 270,911 +0.02(+0.08%)
Feb 06, 2019 26.90 26.90 26.88 26.89 360,653 +0.00(+0.02%)
Feb 05, 2019 26.87 26.89 26.87 26.88 297,066 +0.00(+0.02%)
Feb 04, 2019 26.88 26.88 26.87 26.88 273,242 +0.00(+0.00%)
Feb 01, 2019 26.90 26.90 26.87 26.88 523,372 -0.03(-0.11%)
Jan 31, 2019 26.89 26.91 26.89 26.91 598,238 +0.03(+0.12%)
Jan 30, 2019 26.84 26.89 26.84 26.88 239,353 +0.03(+0.10%)
Jan 29, 2019 26.84 26.85 26.83 26.85 325,050 +0.02(+0.07%)
Jan 28, 2019 26.83 26.84 26.82 26.83 515,549 +0.00(+0.02%)
Jan 25, 2019 26.84 26.84 26.82 26.83 321,783 -0.02(-0.08%)
Jan 24, 2019 26.85 26.85 26.83 26.85 567,589 +0.02(+0.07%)
Jan 23, 2019 26.82 26.83 26.81 26.83 314,622 +0.00(+0.02%)
Jan 22, 2019 26.81 26.83 26.81 26.83 1,208,620 +0.03(+0.12%)
Jan 18, 2019 26.81 26.81 26.80 26.80 423,016 -0.04(-0.13%)
Jan 17, 2019 26.83 26.84 26.82 26.83 382,604 +0.01(+0.03%)
Jan 16, 2019 26.83 26.83 26.81 26.82 275,391 -0.02(-0.07%)
Jan 15, 2019 26.85 26.85 26.82 26.84 1,051,723 +0.00(+0.00%)
Jan 14, 2019 26.84 26.84 26.83 26.84 214,155 +0.01(+0.03%)
Jan 11, 2019 26.83 26.84 26.82 26.83 278,775 +0.01(+0.03%)
Jan 10, 2019 26.83 26.84 26.81 26.82 599,871 +0.02(+0.07%)
Jan 09, 2019 26.81 26.82 26.80 26.81 674,663 +0.00(+0.00%)
Jan 08, 2019 26.80 26.81 26.79 26.81 1,129,752 -0.02(-0.07%)
Jan 07, 2019 26.84 26.85 26.81 26.82 285,094 -0.02(-0.07%)
Jan 04, 2019 26.85 26.85 26.83 26.84 386,294 -0.05(-0.17%)
Jan 03, 2019 26.84 26.90 26.84 26.89 1,049,189 +0.05(+0.20%)
Jan 02, 2019 26.84 26.84 26.81 26.83 678,582 +0.01(+0.03%)
Dec 31, 2018 26.81 26.84 26.81 26.82 1,173,990 +0.02(+0.07%)
Dec 28, 2018 26.81 26.81 26.79 26.81 2,247,962 +0.02(+0.07%)
Dec 27, 2018 26.79 26.81 26.78 26.79 2,632,067 +0.02(+0.08%)
Dec 26, 2018 26.79 26.80 26.76 26.76 1,639,985 -0.01(-0.05%)
Dec 24, 2018 26.77 26.78 26.76 26.78 1,216,777 +0.03(+0.10%)
Dec 21, 2018 26.74 26.76 26.73 26.75 714,253 +0.01(+0.03%)
Dec 20, 2018 26.73 26.75 26.72 26.74 1,152,894 +0.01(+0.03%)
Dec 19, 2018 26.73 26.75 26.71 26.73 441,857 -0.01(-0.03%)
Dec 18, 2018 26.73 26.74 26.71 26.74 595,948 +0.02(+0.07%)
Dec 17, 2018 26.70 26.72 26.70 26.72 861,785 +0.05(+0.17%)
Dec 14, 2018 26.68 26.70 26.68 26.68 228,970 +0.00(+0.00%)
Dec 13, 2018 26.67 26.68 26.66 26.68 295,809 +0.02(+0.08%)
Dec 12, 2018 26.65 26.67 26.65 26.65 668,032 +0.00(+0.00%)
Dec 11, 2018 26.66 26.68 26.65 26.65 918,874 -0.02(-0.08%)
Dec 10, 2018 26.67 26.69 26.67 26.68 376,393 +0.00(+0.00%)
Dec 07, 2018 26.66 26.69 26.65 26.68 1,334,924 +0.02(+0.07%)
Dec 06, 2018 26.66 26.69 26.65 26.66 1,350,377 +0.03(+0.12%)
Dec 04, 2018 26.61 26.63 26.61 26.63 848,472 +0.02(+0.09%)
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.