Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.73 -0.07 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.70 25.66 25.66 25.66 699 -0.04(-0.17%)
Dec 30, 2013 25.70 25.70 25.70 25.70 1,683 +0.02(+0.07%)
Dec 27, 2013 25.64 25.68 25.64 25.68 1,769 +0.05(+0.18%)
Dec 26, 2013 25.65 25.68 25.64 25.64 1,908 -0.04(-0.17%)
Dec 24, 2013 25.68 25.69 25.67 25.68 18,816 +0.02(+0.08%)
Dec 23, 2013 25.70 25.71 25.65 25.66 7,512 -0.05(-0.18%)
Dec 20, 2013 25.71 25.71 25.70 25.71 2,483 -0.02(-0.07%)
Dec 19, 2013 25.71 25.72 25.70 25.72 2,269 -0.03(-0.13%)
Dec 18, 2013 25.72 25.76 25.72 25.76 3,890 -0.00(-0.00%)
Dec 17, 2013 25.71 25.76 25.71 25.76 1,511 +0.00(+0.00%)
Dec 16, 2013 25.72 25.78 25.72 25.76 4,622 -0.02(-0.07%)
Dec 13, 2013 25.78 25.78 25.71 25.77 2,008 +0.02(+0.07%)
Dec 12, 2013 25.77 25.78 25.76 25.76 1,079 -0.05(-0.20%)
Dec 11, 2013 25.81 25.81 25.74 25.81 1,477 +0.01(+0.02%)
Dec 10, 2013 25.81 25.90 25.79 25.80 7,584 +0.02(+0.07%)
Dec 09, 2013 25.77 25.79 25.77 25.79 354 -0.02(-0.09%)
Dec 05, 2013 25.81 25.81 25.81 25.81 0 -0.01(-0.03%)
Dec 04, 2013 25.71 25.87 25.71 25.82 60,217 +0.02(+0.06%)
Dec 03, 2013 25.81 25.81 25.80 25.80 5,368 -0.02(-0.06%)
Dec 02, 2013 25.92 25.92 25.82 25.82 397 -0.10(-0.39%)
Nov 27, 2013 25.80 25.92 25.92 25.92 6,654 -0.07(-0.28%)
Nov 26, 2013 25.96 26.00 25.96 25.99 1,753 +0.06(+0.25%)
Nov 25, 2013 25.92 25.99 25.92 25.93 7,876 +0.02(+0.08%)
Nov 22, 2013 25.92 25.92 25.91 25.91 240 -0.00(-0.02%)
Nov 21, 2013 25.94 25.94 25.84 25.91 7,399 -0.07(-0.26%)
Nov 20, 2013 26.04 26.05 25.98 25.98 5,586 +0.01(+0.03%)
Nov 19, 2013 26.05 26.06 25.97 25.97 5,608 -0.08(-0.32%)
Nov 18, 2013 27.35 27.35 26.05 26.05 3,269 +0.01(+0.02%)
Nov 15, 2013 26.05 26.05 25.94 26.05 7,343 +0.01(+0.03%)
Nov 14, 2013 26.03 26.04 26.01 26.04 3,528 +0.09(+0.33%)
Nov 12, 2013 25.95 25.95 25.84 25.95 4,343 +0.21(+0.83%)
Nov 11, 2013 25.86 25.86 25.74 25.74 2,608 -0.27(-1.05%)
Nov 07, 2013 25.97 26.01 26.01 26.01 11,558 +0.04(+0.16%)
Nov 06, 2013 25.93 25.97 25.93 25.97 5,882 +0.06(+0.22%)
Nov 05, 2013 25.81 25.93 25.81 25.91 3,628 -0.01(-0.05%)
Nov 04, 2013 25.95 28.55 25.84 25.93 17,277 -0.02(-0.10%)
Nov 01, 2013 25.97 25.97 25.95 25.95 350 +0.05(+0.18%)
Oct 30, 2013 25.95 25.90 25.90 25.90 10,279 +0.12(+0.47%)
Oct 29, 2013 25.78 25.78 25.78 25.78 204 -0.18(-0.71%)
Oct 28, 2013 25.95 25.97 25.84 25.97 3,807 +0.17(+0.66%)
Oct 24, 2013 25.79 25.79 25.79 25.79 0 -0.10(-0.39%)
Oct 23, 2013 25.95 25.95 25.74 25.90 1,819 -0.05(-0.20%)
Oct 22, 2013 25.73 25.95 25.73 25.95 1,609 +0.03(+0.10%)
Oct 21, 2013 25.87 25.92 25.75 25.92 4,494 +0.13(+0.50%)
Oct 18, 2013 26.50 26.50 25.72 25.79 5,049 -0.02(-0.07%)
Oct 17, 2013 25.61 25.85 25.61 25.81 3,380 +0.00(+0.02%)
Oct 15, 2013 25.81 25.81 25.81 25.81 700 +0.12(+0.48%)
Oct 14, 2013 25.81 25.81 25.68 25.68 4,351 -0.04(-0.16%)
Oct 11, 2013 25.75 25.75 25.72 25.72 5,266 +0.00(+0.02%)
Oct 09, 2013 25.69 25.72 25.72 25.72 3,270 +0.08(+0.31%)
Oct 08, 2013 25.65 25.65 25.64 25.64 466 -0.04(-0.17%)
Oct 03, 2013 25.70 25.68 25.68 25.68 31,888 -0.04(-0.17%)
Oct 02, 2013 25.75 25.91 25.70 25.73 19,837 +0.03(+0.10%)
Oct 01, 2013 25.71 25.71 25.67 25.70 3,153 +0.05(+0.18%)
Sep 26, 2013 25.65 25.65 25.65 25.65 0 -0.05(-0.20%)
Sep 25, 2013 25.71 25.71 25.71 25.71 116 -0.12(-0.46%)
Sep 24, 2013 25.85 25.85 25.81 25.83 2,421 +0.12(+0.47%)
Sep 20, 2013 25.71 25.71 25.71 25.71 5,375 +0.01(+0.02%)
Sep 19, 2013 25.70 25.70 25.70 25.70 1,043 +0.07(+0.28%)
Sep 18, 2013 25.63 25.63 25.63 25.63 257 -0.02(-0.06%)
Sep 17, 2013 25.66 25.66 25.59 25.65 22,462 +0.06(+0.23%)
Sep 16, 2013 25.59 25.59 25.59 25.59 1,752 +0.07(+0.27%)
Sep 11, 2013 25.57 25.52 25.52 25.52 4,090 +0.02(+0.07%)
Sep 10, 2013 25.51 25.54 25.50 25.50 4,691 -0.07(-0.27%)
Sep 09, 2013 25.56 25.57 25.56 25.57 3,233 +0.10(+0.40%)
Sep 06, 2013 25.65 25.65 25.47 25.47 1,723 -0.06(-0.23%)
Sep 05, 2013 25.48 25.53 25.48 25.53 2,337 -0.02(-0.07%)
Sep 04, 2013 25.57 25.57 25.54 25.54 467 +0.00(+0.00%)
Sep 03, 2013 25.61 25.62 25.54 25.54 2,704 -0.02(-0.06%)
Aug 30, 2013 25.64 25.64 25.56 25.56 3,893 -0.09(-0.33%)
Aug 29, 2013 25.63 25.64 25.58 25.64 1,138 +0.01(+0.03%)
Aug 28, 2013 25.64 25.64 25.64 25.64 1,332 +0.02(+0.07%)
Aug 27, 2013 25.64 25.64 25.58 25.62 2,705 +0.05(+0.20%)
Aug 26, 2013 25.63 25.63 25.57 25.57 1,692 -0.03(-0.12%)
Aug 23, 2013 25.58 25.60 25.58 25.60 1,559 +0.01(+0.02%)
Aug 22, 2013 25.61 25.61 25.57 25.59 28,706 +0.01(+0.03%)
Aug 21, 2013 25.60 25.60 25.58 25.58 233 -0.06(-0.23%)
Aug 20, 2013 25.64 25.64 25.64 25.64 584 +0.02(+0.07%)
Aug 19, 2013 25.63 25.63 25.63 25.63 251 -0.02(-0.07%)
Aug 16, 2013 25.58 25.64 25.58 25.64 9,709 +0.04(+0.17%)
Aug 15, 2013 25.64 25.64 25.60 25.60 3,221 -0.06(-0.25%)
Aug 14, 2013 25.68 25.68 25.66 25.66 1,542 +0.01(+0.05%)
Aug 13, 2013 25.69 25.69 25.58 25.65 15,392 -0.05(-0.20%)
Aug 12, 2013 25.70 25.70 25.64 25.70 119,596 +0.01(+0.03%)
Aug 09, 2013 25.70 25.70 25.68 25.70 7,131 +0.00(+0.00%)
Aug 08, 2013 25.69 25.70 25.69 25.70 1,717 +0.00(+0.00%)
Aug 07, 2013 25.69 25.70 25.68 25.70 2,075 -0.01(-0.03%)
Aug 06, 2013 25.68 25.70 25.67 25.70 21,898 -0.09(-0.33%)
Aug 02, 2013 25.79 25.79 25.79 25.79 233 +0.18(+0.69%)
Aug 01, 2013 25.60 25.61 25.59 25.61 3,507 -0.01(-0.03%)
Jul 31, 2013 25.60 25.67 25.60 25.62 12,263 -0.07(-0.29%)
Jul 30, 2013 25.70 25.71 25.70 25.70 4,257 +0.00(+0.00%)
Jul 29, 2013 25.70 25.70 25.70 25.70 9,118 +0.00(+0.00%)
Jul 25, 2013 25.67 25.70 25.70 25.70 3,507 +0.02(+0.07%)
Jul 24, 2013 25.69 25.69 25.63 25.68 1,767 -0.03(-0.10%)
Jul 23, 2013 25.70 25.71 25.65 25.70 8,987 -0.03(-0.10%)
Jul 22, 2013 25.72 25.73 25.67 25.73 4,734 +0.05(+0.21%)
Jul 19, 2013 25.69 25.69 25.68 25.68 1,340 +0.05(+0.19%)
Jul 18, 2013 25.64 25.64 25.63 25.63 502 -0.08(-0.29%)
Jul 17, 2013 25.72 25.72 25.70 25.70 430 +0.11(+0.43%)
Jul 16, 2013 25.59 25.59 25.59 25.59 424 -0.30(-1.16%)
Jul 15, 2013 25.67 25.89 25.57 25.89 2,128 +0.21(+0.80%)
Jul 12, 2013 25.70 25.70 25.69 25.69 888 +0.03(+0.13%)
Jul 10, 2013 25.65 25.65 25.65 25.65 3,039 +0.10(+0.40%)
Jul 09, 2013 25.74 25.70 25.55 25.55 392,773 -0.10(-0.40%)
Jul 08, 2013 25.65 25.65 25.65 25.65 596 +0.14(+0.54%)
Jul 05, 2013 25.52 25.52 25.52 25.52 187 -0.07(-0.27%)
Jul 02, 2013 25.65 25.58 25.58 25.58 4,559 -0.07(-0.27%)
Jul 01, 2013 25.65 25.65 25.65 25.65 1,344 +0.09(+0.33%)
Jun 28, 2013 25.57 25.57 25.57 25.57 584 -0.06(-0.23%)
Jun 21, 2013 25.63 25.63 25.63 25.63 0 +0.03(+0.13%)
Jun 20, 2013 25.92 25.92 25.59 25.59 3,502 -0.17(-0.66%)
Jun 18, 2013 25.76 25.76 25.76 25.76 233 +0.04(+0.17%)
Jun 17, 2013 25.72 25.72 25.72 25.72 116 -0.04(-0.17%)
Jun 14, 2013 25.75 25.76 25.73 25.76 3,577 -0.06(-0.23%)
Jun 12, 2013 25.82 25.82 25.82 25.82 0 +0.02(+0.07%)
Jun 11, 2013 25.81 25.81 25.81 25.81 631 -0.01(-0.03%)
Jun 10, 2013 25.66 25.82 25.65 25.82 3,130 +0.11(+0.43%)
Jun 07, 2013 25.75 25.75 25.70 25.70 233 -0.05(-0.19%)
Jun 06, 2013 25.76 25.79 25.71 25.75 28,198 +0.05(+0.19%)
Jun 05, 2013 25.82 25.82 25.70 25.70 2,997 -0.11(-0.43%)
May 31, 2013 25.85 25.82 25.82 25.82 1,285 +0.09(+0.33%)
May 30, 2013 25.76 25.76 25.73 25.73 233 +0.00(+0.00%)
May 29, 2013 25.81 25.82 25.72 25.73 5,749 -0.07(-0.27%)
May 24, 2013 25.87 25.80 25.80 25.80 818 -0.09(-0.33%)
May 23, 2013 25.88 25.88 25.88 25.88 1,169 +0.05(+0.20%)
May 22, 2013 25.80 25.83 25.80 25.83 2,905 +0.02(+0.07%)
May 17, 2013 25.78 25.82 25.82 25.82 4,910 +0.03(+0.10%)
May 16, 2013 25.86 25.86 25.79 25.79 5,696 -0.11(-0.43%)
May 15, 2013 25.92 25.93 25.90 25.90 5,152 +0.08(+0.30%)
May 13, 2013 25.93 25.93 25.76 25.82 2,687 +0.04(+0.16%)
May 10, 2013 25.82 25.82 25.77 25.78 2,197 -0.09(-0.36%)
May 09, 2013 25.88 25.88 25.88 25.88 1,274 +0.03(+0.13%)
May 07, 2013 25.85 25.84 25.84 25.84 2,688 +0.01(+0.03%)
May 06, 2013 25.81 25.93 25.80 25.83 8,322 -0.11(-0.43%)
May 01, 2013 25.95 25.94 25.94 25.94 701 +0.05(+0.20%)
Apr 30, 2013 25.98 25.99 25.89 25.89 2,244 -0.10(-0.39%)
Apr 29, 2013 25.88 25.99 25.88 25.99 4,166 +0.02(+0.07%)
Apr 26, 2013 25.88 25.99 25.87 25.98 2,816 +0.13(+0.50%)
Apr 23, 2013 25.85 25.85 25.85 25.85 0 -0.01(-0.03%)
Apr 22, 2013 25.86 25.86 25.86 25.86 128 +0.01(+0.05%)
Apr 19, 2013 25.80 25.84 25.80 25.84 353 +0.00(+0.01%)
Apr 18, 2013 25.91 25.96 25.84 25.84 3,820 -0.02(-0.06%)
Apr 17, 2013 25.86 25.86 25.86 25.86 1,690 -0.01(-0.03%)
Apr 15, 2013 25.87 25.87 25.87 25.87 1,987 +0.01(+0.03%)
Apr 12, 2013 25.86 25.86 25.86 25.86 257 +0.01(+0.03%)
Apr 11, 2013 25.85 25.85 25.84 25.85 3,565 +0.05(+0.18%)
Apr 10, 2013 25.85 25.85 25.80 25.80 701 -0.04(-0.17%)
Apr 09, 2013 25.92 25.92 25.85 25.85 485 +0.04(+0.15%)
Apr 08, 2013 25.81 25.81 25.81 25.81 226 -0.07(-0.26%)
Apr 03, 2013 25.86 25.88 25.88 25.88 1,987 +0.13(+0.50%)
Apr 02, 2013 25.77 25.96 25.74 25.75 8,220 -0.07(-0.27%)
Mar 27, 2013 25.82 25.82 25.82 25.82 4,676 +0.02(+0.07%)
Mar 21, 2013 25.80 25.80 25.80 25.80 1,636 +0.00(+0.00%)
Mar 20, 2013 25.80 25.80 25.80 25.80 397 +0.01(+0.02%)
Mar 18, 2013 25.80 25.79 25.79 25.79 1,519 +0.05(+0.18%)
Mar 14, 2013 25.75 25.75 25.75 25.75 350 -0.02(-0.07%)
Mar 13, 2013 25.76 25.76 25.76 25.76 116 -0.01(-0.03%)
Mar 12, 2013 25.77 25.77 25.77 25.77 2,992 +0.01(+0.03%)
Mar 11, 2013 25.75 25.76 25.75 25.76 2,308 -0.01(-0.03%)
Mar 07, 2013 25.78 25.77 25.77 25.77 8,300 -0.02(-0.07%)
Mar 06, 2013 25.79 25.79 25.79 25.79 572 -0.02(-0.07%)
Mar 05, 2013 25.81 25.81 25.81 25.81 3,473 -0.01(-0.03%)
Mar 04, 2013 25.82 25.82 25.82 25.82 1,145 +0.01(+0.03%)
Mar 01, 2013 25.82 25.82 25.81 25.81 3,273 -0.01(-0.03%)
Feb 27, 2013 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
Feb 26, 2013 25.82 25.82 25.82 25.82 764 +0.03(+0.13%)
Feb 22, 2013 25.78 25.78 25.78 25.78 1,151 -0.01(-0.03%)
Feb 21, 2013 25.77 25.79 25.77 25.79 2,174 -0.02(-0.07%)
Feb 20, 2013 25.96 25.96 25.79 25.81 5,167 -0.10(-0.40%)
Feb 15, 2013 25.91 25.91 25.91 25.91 8,651 +0.01(+0.03%)
Feb 13, 2013 25.90 25.90 25.90 25.90 116 +0.04(+0.17%)
Feb 12, 2013 25.86 25.86 25.76 25.86 6,316 -0.06(-0.23%)
Feb 11, 2013 25.68 25.92 25.68 25.92 5,570 +0.15(+0.60%)
Feb 08, 2013 25.66 25.76 25.66 25.76 2,361 -0.10(-0.40%)
Feb 07, 2013 25.87 25.87 25.87 25.87 116 -0.02(-0.07%)
Feb 06, 2013 25.86 25.88 25.86 25.88 381 +0.01(+0.03%)
Feb 04, 2013 25.91 25.91 25.87 25.88 3,767 +0.00(+0.00%)
Jan 31, 2013 25.72 25.88 25.88 25.88 350 +0.02(+0.07%)
Jan 30, 2013 25.86 25.86 25.86 25.86 245 +0.02(+0.07%)
Jan 29, 2013 25.84 25.84 25.70 25.84 3,495 +0.03(+0.12%)
Jan 28, 2013 25.83 25.83 25.81 25.81 1,262 -0.02(-0.09%)
Jan 23, 2013 25.88 25.83 25.83 25.83 41,853 -0.04(-0.17%)
Jan 22, 2013 25.88 25.88 25.86 25.88 2,652 -0.01(-0.03%)
Jan 15, 2013 25.88 25.88 25.88 25.88 467 +0.09(+0.33%)
Jan 12, 2013 25.80 25.80 25.80 0 +0.00(+0.00%)
Jan 11, 2013 25.84 25.85 25.80 25.80 724 +0.01(+0.03%)
Jan 10, 2013 25.87 25.87 25.79 25.79 315 -0.02(-0.07%)
Jan 09, 2013 25.81 25.81 25.81 25.81 467 -0.03(-0.13%)
Jan 07, 2013 25.71 25.84 25.84 25.84 350 +0.06(+0.23%)
Jan 04, 2013 25.84 25.84 25.78 25.78 841 +0.00(+0.00%)
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.