Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Portfolio Short Term Treasury ETF (SPTS)
SPDR Portfolio Short Term Treasury ETF (SPTS) Historical

SPTS SPDR Portfolio Short Term Treasury ETF

28.87

0.00 (0.00%)

Jun 28 2024 - Closed

Delayed by 15 minutes

SPTS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	28.87	0.00	0.00%	28.87	28.87	28.87	0
Jun 27 2024	28.87	0.02	0.07%	28.86	28.88	28.86	313,095
Jun 26 2024	28.85	-0.03	-0.10%	28.85	28.86	28.85	479,691
Jun 25 2024	28.88	0.01	0.03%	28.87	28.88	28.86	433,132
Jun 24 2024	28.87	-0.01	-0.02%	28.88	28.88	28.87	533,713
Jun 21 2024	28.875	0.02	0.07%	28.88	28.89	28.86	548,269
Jun 20 2024	28.855	-0.02	-0.05%	28.85	28.86	28.85	1,410,551
Jun 18 2024	28.87	0.04	0.14%	28.86	28.88	28.86	714,583
Jun 17 2024	28.83	-0.04	-0.12%	28.84	28.85	28.83	471,636
Jun 14 2024	28.865	0.00	0.02%	28.86	28.87	28.86	808,961
Jun 13 2024	28.86	0.05	0.17%	28.84	28.87	28.84	414,241
Jun 12 2024	28.81	0.04	0.14%	28.85	28.86	28.80	7,385,678
Jun 11 2024	28.77	0.03	0.10%	28.75	28.77	28.75	409,335
Jun 10 2024	28.74	0.01	0.03%	28.74	28.75	28.73	490,721
Jun 07 2024	28.73	-0.07	-0.24%	28.75	28.76	28.73	354,524
Jun 06 2024	28.80	0.01	0.03%	28.80	28.81	28.7901	555,719
Jun 05 2024	28.79	0.02	0.07%	28.78	28.80	28.77	3,926,154
Jun 04 2024	28.77	0.03	0.10%	28.77	28.79	28.76	922,770
Jun 03 2024	28.74	-0.07	-0.24%	28.72	28.7499	28.71	416,609
May 31 2024	28.81	0.03	0.10%	28.79	28.82	28.79	390,081
May 30 2024	28.78	0.04	0.14%	28.77	28.78	28.76	667,831
May 29 2024	28.74	-0.02	-0.07%	28.76	28.76	28.73	361,298
May 28 2024	28.76	-0.01	-0.03%	28.79	28.795	28.755	80,976
May 24 2024	28.77	-0.01	-0.03%	28.76	28.78	28.76	602,215
May 23 2024	28.78	-0.01	-0.03%	28.80	28.805	28.76	403,730
May 22 2024	28.79	-0.02	-0.07%	28.79	28.80	28.78	664,830
May 21 2024	28.81	0.02	0.07%	28.80	28.81	28.80	537,848
May 20 2024	28.79	-0.01	-0.03%	28.80	28.80	28.79	440,696
May 17 2024	28.80	-0.01	-0.03%	28.81	28.82	28.79	694,929
May 16 2024	28.81	-0.01	-0.03%	28.82	28.83	28.81	725,353
May 15 2024	28.82	0.05	0.17%	28.83	28.83	28.81	1,299,316
May 14 2024	28.77	0.02	0.07%	28.77	28.78	28.77	455,926
May 13 2024	28.75	-0.01	-0.03%	28.78	28.78	28.75	691,495
May 10 2024	28.76	-0.01	-0.03%	28.76	28.77	28.75	447,816
May 09 2024	28.77	0.02	0.09%	28.77	28.78	28.76	1,033,464
May 08 2024	28.745	0.01	0.02%	28.74	28.75	28.74	461,484
May 07 2024	28.74	-0.01	-0.03%	28.76	28.76	28.74	386,476
May 06 2024	28.75	0.01	0.03%	28.74	28.76	28.74	865,272
May 03 2024	28.74	0.04	0.14%	28.77	28.77	28.73	602,377
May 02 2024	28.70	0.05	0.17%	28.68	28.71	28.67	686,856
May 01 2024	28.65	-0.06	-0.21%	28.62	28.67	28.62	1,046,658
Apr 30 2024	28.71	-0.04	-0.14%	28.72	28.73	28.71	551,822
Apr 29 2024	28.75	0.03	0.10%	28.75	28.75	28.73	916,575
Apr 26 2024	28.72	-0.01	-0.03%	28.73	28.74	28.72	1,113,108
Apr 25 2024	28.73	-0.01	-0.03%	28.71	28.73	28.71	693,252
Apr 24 2024	28.74	-0.02	-0.07%	28.73	28.75	28.73	44,521,576
Apr 23 2024	28.76	0.03	0.10%	28.72	28.76	28.72	523,847
Apr 22 2024	28.73	0.01	0.03%	28.73	28.74	28.72	934,334
Apr 19 2024	28.72	0.01	0.03%	28.72	28.73	28.71	831,778
Apr 18 2024	28.71	-0.02	-0.07%	28.73	28.73	28.71	808,187
Apr 17 2024	28.73	0.03	0.10%	28.71	28.75	28.70	816,760
Apr 16 2024	28.70	-0.02	-0.07%	28.69	28.71	28.68	727,191
Apr 15 2024	28.72	-0.02	-0.07%	28.69	28.72	28.68	638,723
Apr 12 2024	28.74	0.03	0.10%	28.74	28.75	28.73	435,447
Apr 11 2024	28.71	0.03	0.10%	28.71	28.72	28.69	510,743
Apr 10 2024	28.68	-0.12	-0.42%	28.71	28.71	28.67	1,942,978
Apr 09 2024	28.80	0.03	0.10%	28.80	28.8099	28.7801	2,321,446
Apr 08 2024	28.77	-0.01	-0.03%	28.77	28.785	28.77	473,865
Apr 05 2024	28.78	-0.06	-0.21%	28.81	28.82	28.78	695,413
Apr 04 2024	28.84	0.03	0.10%	28.81	28.84	28.81	474,235
Apr 03 2024	28.81	0.01	0.03%	28.78	28.81	28.77	1,195,202
Apr 02 2024	28.80	0.02	0.07%	28.78	28.80	28.77	853,042
Apr 01 2024	28.78	-0.14	-0.48%	28.82	28.82	28.77	1,731,535

SPDR Portfolio Short Ter...

Y3K Secure Entp Sftw

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions