Skip to main content

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

28.87 +0.04 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.66 27.69 27.66 27.69 237,414 +0.01(+0.03%)
Aug 29, 2019 27.68 27.69 27.67 27.68 321,135 -0.01(-0.03%)
Aug 28, 2019 27.69 27.70 27.68 27.69 924,056 +0.00(+0.00%)
Aug 27, 2019 27.66 27.69 27.66 27.69 434,197 +0.01(+0.03%)
Aug 26, 2019 27.68 27.69 27.66 27.68 347,685 -0.01(-0.03%)
Aug 23, 2019 27.65 27.69 27.64 27.69 449,815 +0.06(+0.20%)
Aug 22, 2019 27.65 27.67 27.63 27.63 581,582 -0.02(-0.07%)
Aug 21, 2019 27.67 27.67 27.64 27.65 188,584 -0.03(-0.10%)
Aug 20, 2019 27.67 27.69 27.67 27.68 325,395 +0.03(+0.10%)
Aug 19, 2019 27.66 27.68 27.65 27.65 357,011 -0.03(-0.10%)
Aug 16, 2019 27.68 27.69 27.66 27.68 277,219 -0.00(-0.02%)
Aug 15, 2019 27.66 27.70 27.65 27.68 313,645 +0.04(+0.15%)
Aug 14, 2019 27.63 27.64 27.62 27.64 468,437 +0.05(+0.18%)
Aug 13, 2019 27.63 27.63 27.58 27.59 412,377 -0.04(-0.15%)
Aug 12, 2019 27.61 27.64 27.61 27.63 403,590 +0.03(+0.10%)
Aug 09, 2019 27.60 27.62 27.59 27.60 738,018 -0.02(-0.07%)
Aug 08, 2019 27.60 27.62 27.59 27.62 891,980 +0.00(+0.00%)
Aug 07, 2019 27.66 27.67 27.61 27.62 329,712 +0.00(+0.00%)
Aug 06, 2019 27.60 27.63 27.59 27.62 1,915,332 +0.00(+0.00%)
Aug 05, 2019 27.59 27.63 27.59 27.62 381,961 +0.07(+0.27%)
Aug 02, 2019 27.55 27.57 27.54 27.55 502,561 +0.00(+0.00%)
Aug 01, 2019 27.49 27.56 27.48 27.55 696,943 +0.10(+0.35%)
Jul 31, 2019 27.48 27.51 27.43 27.45 444,735 -0.02(-0.08%)
Jul 30, 2019 27.48 27.48 27.47 27.47 3,749,658 +0.00(+0.00%)
Jul 29, 2019 27.48 27.48 27.47 27.47 202,815 +0.01(+0.05%)
Jul 26, 2019 27.47 27.47 27.45 27.46 1,247,798 -0.01(-0.03%)
Jul 25, 2019 27.47 27.48 27.46 27.47 218,363 +0.00(+0.00%)
Jul 24, 2019 27.48 27.50 27.47 27.47 660,063 -0.01(-0.03%)
Jul 23, 2019 27.49 27.49 27.47 27.48 793,683 -0.01(-0.03%)
Jul 22, 2019 27.50 27.50 27.48 27.49 372,942 +0.00(+0.00%)
Jul 19, 2019 27.49 27.50 27.47 27.49 595,134 -0.03(-0.10%)
Jul 18, 2019 27.48 27.52 27.47 27.51 584,628 +0.04(+0.13%)
Jul 17, 2019 27.46 27.48 27.46 27.48 627,217 +0.02(+0.07%)
Jul 16, 2019 27.46 27.46 27.44 27.46 675,934 -0.01(-0.03%)
Jul 15, 2019 27.45 27.47 27.45 27.47 614,176 +0.01(+0.03%)
Jul 12, 2019 27.44 27.47 27.44 27.46 554,601 +0.00(+0.00%)
Jul 11, 2019 27.47 27.47 27.45 27.46 182,694 -0.01(-0.03%)
Jul 10, 2019 27.45 27.47 27.43 27.47 254,681 +0.05(+0.17%)
Jul 09, 2019 27.44 27.44 27.41 27.42 283,736 +0.00(+0.00%)
Jul 08, 2019 27.43 27.45 27.42 27.42 266,319 -0.02(-0.07%)
Jul 05, 2019 27.45 27.45 27.42 27.44 569,092 -0.06(-0.20%)
Jul 03, 2019 27.48 27.50 27.48 27.50 174,334 +0.01(+0.03%)
Jul 02, 2019 27.48 27.49 27.47 27.49 700,015 +0.01(+0.03%)
Jul 01, 2019 27.49 27.49 27.46 27.48 645,727 -0.00(-0.01%)
Jun 28, 2019 27.48 27.49 27.47 27.48 623,542 -0.01(-0.03%)
Jun 27, 2019 27.47 27.49 27.47 27.49 205,966 +0.02(+0.07%)
Jun 26, 2019 27.48 27.48 27.46 27.47 493,201 -0.02(-0.08%)
Jun 25, 2019 27.48 27.51 27.48 27.50 261,141 +0.01(+0.05%)
Jun 24, 2019 27.47 27.50 27.47 27.48 482,015 +0.01(+0.03%)
Jun 21, 2019 27.47 27.47 27.45 27.47 1,067,619 -0.02(-0.07%)
Jun 20, 2019 27.49 27.52 27.48 27.49 308,849 +0.02(+0.07%)
Jun 19, 2019 27.41 27.48 27.40 27.47 789,059 +0.05(+0.17%)
Jun 18, 2019 27.45 27.48 27.41 27.43 1,267,359 +0.01(+0.03%)
Jun 17, 2019 27.43 27.43 27.41 27.42 247,411 -0.01(-0.03%)
Jun 14, 2019 27.42 27.44 27.41 27.43 505,536 -0.01(-0.03%)
Jun 13, 2019 27.42 27.45 27.41 27.44 259,106 +0.03(+0.10%)
Jun 12, 2019 27.40 27.41 27.39 27.41 529,910 +0.03(+0.10%)
Jun 11, 2019 27.37 27.38 27.36 27.38 2,452,879 -0.01(-0.03%)
Jun 10, 2019 27.40 27.40 27.38 27.39 982,921 -0.02(-0.07%)
Jun 07, 2019 27.43 27.44 27.40 27.41 1,207,457 +0.01(+0.03%)
Jun 06, 2019 27.41 27.42 27.38 27.40 488,114 -0.01(-0.03%)
Jun 05, 2019 27.42 27.44 27.40 27.41 5,653,896 +0.02(+0.07%)
Jun 04, 2019 27.37 27.40 27.36 27.39 675,302 -0.02(-0.07%)
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.