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 (%)
Apr 30, 2018 26.35 26.35 26.33 26.34 90,550 +0.00(+0.00%)
Apr 27, 2018 26.33 26.34 26.32 26.34 91,921 +0.01(+0.03%)
Apr 26, 2018 26.33 26.33 26.32 26.33 28,327 +0.02(+0.07%)
Apr 25, 2018 26.32 26.32 26.30 26.31 321,692 -0.01(-0.03%)
Apr 24, 2018 26.31 26.33 26.30 26.32 376,667 +0.01(+0.03%)
Apr 23, 2018 26.31 26.32 26.30 26.31 30,972 -0.02(-0.07%)
Apr 20, 2018 26.34 26.34 26.32 26.33 80,823 -0.01(-0.05%)
Apr 19, 2018 26.34 26.35 26.33 26.34 87,562 -0.01(-0.03%)
Apr 18, 2018 26.35 26.36 26.35 26.35 666,728 -0.03(-0.12%)
Apr 17, 2018 26.38 26.38 26.36 26.38 328,426 +0.00(+0.00%)
Apr 16, 2018 26.38 26.38 26.36 26.38 51,166 -0.00(-0.02%)
Apr 13, 2018 26.40 26.40 26.36 26.39 143,588 +0.00(+0.02%)
Apr 12, 2018 26.41 26.41 26.38 26.38 71,698 -0.04(-0.14%)
Apr 11, 2018 26.44 26.44 26.40 26.42 92,540 +0.01(+0.03%)
Apr 10, 2018 26.44 26.44 26.40 26.41 1,041,261 -0.04(-0.13%)
Apr 09, 2018 26.45 26.45 26.42 26.44 89,595 +0.00(+0.00%)
Apr 06, 2018 26.42 26.44 26.42 26.44 462,845 +0.04(+0.15%)
Apr 05, 2018 26.41 26.42 26.39 26.40 27,596 -0.02(-0.07%)
Apr 04, 2018 26.43 26.44 26.42 26.42 500,891 -0.00(-0.02%)
Apr 03, 2018 26.43 26.44 26.42 26.43 387,357 -0.03(-0.10%)
Apr 02, 2018 26.42 26.47 26.42 26.45 93,088 +0.02(+0.07%)
Mar 29, 2018 26.43 26.43 26.43 0 +0.02(+0.07%)
Mar 28, 2018 26.43 26.44 26.40 26.42 328,360 +0.00(+0.02%)
Mar 27, 2018 26.40 26.42 26.39 26.41 107,010 +0.02(+0.09%)
Mar 26, 2018 26.42 26.42 26.39 26.39 44,723 -0.02(-0.08%)
Mar 23, 2018 26.38 26.42 26.38 26.41 40,497 +0.02(+0.07%)
Mar 22, 2018 26.37 26.41 26.37 26.39 96,840 +0.03(+0.10%)
Mar 21, 2018 26.33 26.37 26.32 26.37 106,354 +0.02(+0.08%)
Mar 20, 2018 26.35 26.36 26.34 26.34 95,954 -0.03(-0.10%)
Mar 19, 2018 26.37 26.39 26.36 26.37 75,701 +0.01(+0.03%)
Mar 16, 2018 26.38 26.39 26.36 26.36 108,967 -0.02(-0.07%)
Mar 15, 2018 26.40 26.40 26.37 26.38 36,548 -0.02(-0.07%)
Mar 14, 2018 26.37 26.41 26.37 26.40 50,569 +0.02(+0.09%)
Mar 13, 2018 26.38 26.39 26.37 26.37 66,008 +0.00(+0.01%)
Mar 12, 2018 26.37 26.37 26.35 26.37 97,827 +0.02(+0.07%)
Mar 09, 2018 26.36 26.37 26.34 26.35 45,608 -0.02(-0.07%)
Mar 08, 2018 26.34 26.38 26.34 26.37 66,242 +0.01(+0.03%)
Mar 07, 2018 26.38 26.36 256,116 +0.01(+0.03%)
Mar 06, 2018 26.34 26.39 26.34 26.35 262,350 -0.02(-0.07%)
Mar 05, 2018 26.41 26.41 26.36 26.37 203,343 +0.00(+0.00%)
Mar 02, 2018 26.38 26.39 26.36 26.37 76,612 -0.02(-0.07%)
Mar 01, 2018 26.36 26.40 26.34 26.39 246,680 +0.03(+0.12%)
Feb 28, 2018 26.36 26.36 26.33 26.36 31,900 +0.01(+0.05%)
Feb 27, 2018 26.41 26.41 26.33 26.34 249,099 -0.03(-0.10%)
Feb 26, 2018 26.33 26.38 26.33 26.37 168,036 +0.02(+0.08%)
Feb 23, 2018 26.39 26.39 26.34 26.35 186,299 +0.00(+0.02%)
Feb 22, 2018 26.35 26.33 26.34 135,817 +0.02(+0.07%)
Feb 21, 2018 26.34 26.35 26.32 26.33 149,487 -0.02(-0.08%)
Feb 20, 2018 26.36 26.36 26.32 26.35 109,409 +0.00(+0.00%)
Feb 16, 2018 26.35 26.35 26.35 0 +0.01(+0.03%)
Feb 15, 2018 26.32 26.35 26.32 26.34 119,620 +0.01(+0.03%)
Feb 14, 2018 26.37 26.37 26.32 26.33 154,960 -0.07(-0.27%)
Feb 13, 2018 26.37 26.40 26.37 26.40 98,809 +0.02(+0.07%)
Feb 12, 2018 26.39 26.41 26.37 26.38 42,815 -0.01(-0.03%)
Feb 09, 2018 26.36 26.45 26.36 26.39 229,747 +0.03(+0.10%)
Feb 08, 2018 26.38 26.39 26.36 26.37 312,721 -0.00(-0.02%)
Feb 07, 2018 26.39 26.41 26.36 26.37 86,327 -0.03(-0.10%)
Feb 06, 2018 26.44 26.45 26.39 26.40 1,461,606 -0.02(-0.08%)
Feb 05, 2018 26.37 26.46 26.37 26.42 129,728 +0.06(+0.22%)
Feb 02, 2018 26.36 26.38 26.34 26.36 158,978 -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.