NYSEArca - Delayed Quote USD

SPDR Portfolio Short Term Treasury ETF (SPTS)

29.00
-0.02
(-0.07%)
At close: November 21 at 4:00 PM EST
29.00
0.00
(0.00%)
After hours: 7:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 29.02 29.03 29.00 29.00 29.00 1,559,500
Nov 20, 2024 29.02 29.03 29.01 29.02 29.02 575,200
Nov 19, 2024 29.04 29.05 29.03 29.03 29.03 871,800
Nov 18, 2024 29.02 29.03 29.00 29.02 29.02 1,970,700
Nov 15, 2024 28.99 29.03 28.97 29.02 29.02 1,039,500
Nov 14, 2024 29.03 29.03 28.97 28.99 28.99 970,400
Nov 13, 2024 29.03 29.03 29.00 29.01 29.01 1,358,800
Nov 12, 2024 28.98 28.99 28.96 28.97 28.97 2,572,300
Nov 11, 2024 29.00 29.01 28.99 29.01 29.01 679,300
Nov 8, 2024 29.05 29.05 29.01 29.02 29.02 1,580,900
Nov 7, 2024 29.02 29.04 29.00 29.03 29.03 1,119,100
Nov 6, 2024 28.98 29.00 28.98 28.99 28.99 827,500
Nov 5, 2024 29.04 29.04 29.00 29.02 29.02 1,146,600
Nov 4, 2024 29.05 29.06 29.03 29.04 29.04 656,000
Nov 1, 2024 0.10 Dividend
Nov 1, 2024 29.07 29.07 29.01 29.01 29.01 997,700
Oct 31, 2024 29.11 29.14 29.10 29.12 29.02 510,000
Oct 30, 2024 29.15 29.17 29.12 29.13 29.03 977,000
Oct 29, 2024 29.13 29.16 29.12 29.15 29.05 1,764,800
Oct 28, 2024 29.16 29.16 29.13 29.14 29.04 627,200
Oct 25, 2024 29.18 29.19 29.15 29.15 29.05 523,500
Oct 24, 2024 29.16 29.18 29.16 29.17 29.07 1,792,300
Oct 23, 2024 29.15 29.16 29.14 29.14 29.04 1,480,600
Oct 22, 2024 29.18 29.18 29.16 29.17 29.07 986,100
Oct 21, 2024 29.20 29.20 29.17 29.17 29.07 689,400
Oct 18, 2024 29.20 29.22 29.20 29.20 29.10 833,700
Oct 17, 2024 29.18 29.19 29.18 29.19 29.09 969,000
Oct 16, 2024 29.21 29.22 29.20 29.20 29.10 896,000
Oct 15, 2024 29.20 29.21 29.18 29.19 29.09 2,152,200
Oct 14, 2024 29.15 29.18 29.15 29.17 29.07 485,300
Oct 11, 2024 29.18 29.20 29.18 29.20 29.10 2,611,500
Oct 10, 2024 29.17 29.18 29.14 29.17 29.07 1,574,300
Oct 9, 2024 29.16 29.17 29.14 29.14 29.04 1,362,900
Oct 8, 2024 29.15 29.17 29.15 29.17 29.07 725,800
Oct 7, 2024 29.15 29.16 29.14 29.15 29.05 2,268,300
Oct 4, 2024 29.21 29.23 29.17 29.18 29.08 1,779,800
Oct 3, 2024 29.31 29.31 29.28 29.28 29.18 810,200
Oct 2, 2024 29.31 29.33 29.31 29.32 29.22 1,316,000
Oct 1, 2024 0.10 Dividend
Oct 1, 2024 29.34 29.36 29.32 29.33 29.23 1,600,500
Sep 30, 2024 29.44 29.44 29.40 29.41 29.21 4,742,100
Sep 27, 2024 29.43 29.46 29.42 29.44 29.24 5,501,400
Sep 26, 2024 29.43 29.44 29.40 29.40 29.20 981,900
Sep 25, 2024 29.45 29.46 29.43 29.44 29.24 2,180,300
Sep 24, 2024 29.43 29.46 29.42 29.45 29.25 1,209,200
Sep 23, 2024 29.42 29.44 29.41 29.42 29.22 2,303,300
Sep 20, 2024 29.41 29.44 29.39 29.43 29.23 2,030,600
Sep 19, 2024 29.40 29.42 29.40 29.41 29.21 720,700
Sep 18, 2024 29.40 29.44 29.37 29.40 29.20 2,265,000
Sep 17, 2024 29.40 29.41 29.39 29.40 29.20 1,918,000
Sep 16, 2024 29.43 29.43 29.41 29.42 29.22 15,049,900
Sep 13, 2024 29.41 29.41 29.39 29.40 29.20 1,270,800
Sep 12, 2024 29.35 29.37 29.33 29.36 29.16 2,350,800
Sep 11, 2024 29.35 29.40 29.35 29.36 29.16 1,621,400
Sep 10, 2024 29.35 29.39 29.34 29.39 29.19 1,110,200
Sep 9, 2024 29.34 29.35 29.32 29.34 29.14 3,876,600
Sep 6, 2024 29.32 29.37 29.28 29.34 29.14 2,013,100
Sep 5, 2024 29.30 29.30 29.26 29.29 29.09 831,000
Sep 4, 2024 29.23 29.28 29.23 29.27 29.07 831,300
Sep 3, 2024 0.11 Dividend
Sep 3, 2024 29.21 29.22 29.19 29.21 29.01 2,449,000
Aug 30, 2024 29.28 29.30 29.27 29.28 28.98 945,500
Aug 29, 2024 29.28 29.29 29.27 29.29 28.99 1,425,100
Aug 28, 2024 29.29 29.31 29.29 29.29 28.99 1,638,100
Aug 27, 2024 29.27 29.30 29.26 29.29 28.99 1,114,600
Aug 26, 2024 29.30 29.30 29.27 29.27 28.97 511,700
Aug 23, 2024 29.24 29.29 29.23 29.29 28.99 711,100
Aug 22, 2024 29.25 29.25 29.22 29.23 28.93 407,100
Aug 21, 2024 29.24 29.28 29.23 29.26 28.96 1,073,100
Aug 20, 2024 29.22 29.23 29.21 29.23 28.93 1,203,600
Aug 19, 2024 29.19 29.20 29.18 29.19 28.89 550,700
Aug 16, 2024 29.20 29.20 29.16 29.18 28.88 847,200
Aug 15, 2024 29.16 29.17 29.14 29.16 28.86 798,100
Aug 14, 2024 29.22 29.24 29.21 29.23 28.93 528,500
Aug 13, 2024 29.22 29.23 29.21 29.22 28.92 661,600
Aug 12, 2024 29.15 29.19 29.15 29.18 28.88 1,421,900
Aug 9, 2024 29.19 29.19 29.15 29.17 28.87 1,444,800
Aug 8, 2024 29.15 29.17 29.14 29.15 28.85 921,800
Aug 7, 2024 29.18 29.19 29.16 29.19 28.89 1,296,300
Aug 6, 2024 29.23 29.23 29.16 29.18 28.88 999,500
Aug 5, 2024 29.31 29.33 29.20 29.23 28.93 3,086,400
Aug 2, 2024 29.18 29.25 29.18 29.24 28.94 1,385,900
Aug 1, 2024 0.10 Dividend
Aug 1, 2024 29.04 29.08 29.03 29.08 28.78 1,170,300
Jul 31, 2024 29.07 29.12 29.05 29.11 28.71 1,293,700
Jul 30, 2024 29.04 29.07 29.04 29.07 28.67 1,076,300
Jul 29, 2024 29.05 29.05 29.04 29.04 28.64 810,200
Jul 26, 2024 29.05 29.05 29.03 29.04 28.64 903,800
Jul 25, 2024 29.01 29.03 29.00 29.00 28.61 19,922,000
Jul 24, 2024 29.01 29.03 29.00 29.01 28.62 3,524,200
Jul 23, 2024 28.98 28.99 28.97 28.98 28.59 677,700
Jul 22, 2024 28.97 28.97 28.96 28.96 28.57 544,500
Jul 19, 2024 28.98 28.98 28.97 28.98 28.59 296,700
Jul 18, 2024 28.99 29.00 28.97 28.97 28.58 482,300
Jul 17, 2024 28.97 29.00 28.97 29.00 28.61 718,000
Jul 16, 2024 28.98 28.99 28.97 28.98 28.59 417,200
Jul 15, 2024 28.98 28.99 28.97 28.98 28.59 503,700
Jul 12, 2024 28.96 28.97 28.95 28.97 28.58 746,000
Jul 11, 2024 28.92 28.94 28.92 28.93 28.54 584,600
Jul 10, 2024 28.88 28.88 28.86 28.86 28.47 1,125,700
Jul 9, 2024 28.85 28.87 28.85 28.87 28.48 1,668,100
Jul 8, 2024 28.86 28.87 28.86 28.87 28.48 350,700
Jul 5, 2024 28.85 28.87 28.85 28.86 28.47 411,700
Jul 3, 2024 28.79 28.82 28.78 28.80 28.41 289,600
Jul 2, 2024 28.78 28.79 28.77 28.77 28.38 879,300
Jul 1, 2024 0.10 Dividend
Jul 1, 2024 28.75 28.77 28.74 28.75 28.36 484,800
Jun 28, 2024 28.90 28.91 28.87 28.87 28.38 1,023,800
Jun 27, 2024 28.86 28.88 28.86 28.87 28.38 316,400
Jun 26, 2024 28.85 28.86 28.85 28.85 28.36 479,700
Jun 25, 2024 28.87 28.88 28.86 28.88 28.39 435,300
Jun 24, 2024 28.88 28.88 28.87 28.87 28.38 534,100
Jun 21, 2024 28.88 28.89 28.86 28.87 28.38 550,700
Jun 20, 2024 28.85 28.87 28.85 28.87 28.38 1,421,400
Jun 18, 2024 28.86 28.88 28.86 28.87 28.38 715,600
Jun 17, 2024 28.84 28.85 28.83 28.83 28.34 472,300
Jun 14, 2024 28.86 28.87 28.86 28.86 28.37 810,100
Jun 13, 2024 28.84 28.87 28.84 28.86 28.37 415,300
Jun 12, 2024 28.85 28.86 28.80 28.81 28.32 7,387,800
Jun 11, 2024 28.75 28.77 28.75 28.77 28.28 411,800
Jun 10, 2024 28.74 28.75 28.73 28.74 28.25 492,000
Jun 7, 2024 28.75 28.76 28.73 28.73 28.24 355,900
Jun 6, 2024 28.80 28.81 28.79 28.80 28.31 555,700
Jun 5, 2024 28.78 28.80 28.77 28.79 28.30 3,933,800
Jun 4, 2024 28.77 28.79 28.76 28.77 28.28 1,141,200
Jun 3, 2024 0.11 Dividend
Jun 3, 2024 28.72 28.75 28.71 28.74 28.25 485,300
May 31, 2024 28.79 28.82 28.79 28.81 28.22 390,100
May 30, 2024 28.77 28.78 28.76 28.78 28.19 667,800
May 29, 2024 28.76 28.76 28.73 28.74 28.15 362,600
May 28, 2024 28.79 28.80 28.75 28.76 28.17 382,500
May 24, 2024 28.76 28.78 28.76 28.78 28.19 602,900
May 23, 2024 28.80 28.80 28.76 28.78 28.19 405,000
May 22, 2024 28.79 28.80 28.78 28.79 28.20 665,300
May 21, 2024 28.80 28.81 28.80 28.81 28.22 539,100
May 20, 2024 28.80 28.80 28.79 28.80 28.21 441,300
May 17, 2024 28.81 28.82 28.79 28.80 28.21 694,900
May 16, 2024 28.82 28.83 28.81 28.82 28.22 725,400
May 15, 2024 28.83 28.83 28.81 28.82 28.22 1,299,300
May 14, 2024 28.77 28.78 28.77 28.77 28.18 456,600
May 13, 2024 28.78 28.78 28.75 28.75 28.16 691,900
May 10, 2024 28.76 28.77 28.75 28.76 28.17 450,100
May 9, 2024 28.77 28.78 28.76 28.77 28.18 1,040,600
May 8, 2024 28.74 28.75 28.74 28.74 28.15 461,500
May 7, 2024 28.76 28.76 28.74 28.74 28.15 386,500
May 6, 2024 28.74 28.76 28.74 28.75 28.16 866,200
May 3, 2024 28.77 28.77 28.73 28.74 28.15 603,100
May 2, 2024 28.68 28.71 28.67 28.70 28.11 687,200
May 1, 2024 0.10 Dividend
May 1, 2024 28.62 28.67 28.62 28.65 28.06 1,047,000
Apr 30, 2024 28.72 28.73 28.71 28.71 28.02 551,800
Apr 29, 2024 28.75 28.75 28.73 28.75 28.06 916,600
Apr 26, 2024 28.73 28.74 28.72 28.72 28.03 1,113,100
Apr 25, 2024 28.71 28.73 28.71 28.73 28.04 693,300
Apr 24, 2024 28.73 28.75 28.73 28.74 28.05 44,547,500
Apr 23, 2024 28.72 28.76 28.72 28.76 28.07 528,400
Apr 22, 2024 28.73 28.74 28.72 28.73 28.04 934,300
Apr 19, 2024 28.72 28.73 28.71 28.72 28.03 832,500
Apr 18, 2024 28.73 28.73 28.71 28.71 28.02 811,000
Apr 17, 2024 28.71 28.75 28.70 28.73 28.04 821,700
Apr 16, 2024 28.69 28.71 28.68 28.70 28.01 727,200
Apr 15, 2024 28.69 28.72 28.68 28.72 28.03 638,900
Apr 12, 2024 28.74 28.75 28.73 28.74 28.05 455,500
Apr 11, 2024 28.71 28.72 28.69 28.71 28.02 510,300
Apr 10, 2024 28.71 28.71 28.67 28.68 27.99 1,943,000
Apr 9, 2024 28.80 28.81 28.78 28.80 28.11 2,322,200
Apr 8, 2024 28.77 28.79 28.77 28.77 28.08 481,000
Apr 5, 2024 28.81 28.82 28.78 28.78 28.09 695,600
Apr 4, 2024 28.81 28.84 28.81 28.84 28.14 474,200
Apr 3, 2024 28.78 28.81 28.77 28.81 28.11 1,201,600
Apr 2, 2024 28.78 28.80 28.77 28.80 28.11 853,000
Apr 1, 2024 0.10 Dividend
Apr 1, 2024 28.82 28.82 28.77 28.78 28.09 1,731,500
Mar 28, 2024 28.94 28.94 28.92 28.92 28.12 4,589,700
Mar 27, 2024 28.95 28.97 28.94 28.95 28.15 9,255,700
Mar 26, 2024 28.91 28.93 28.91 28.92 28.12 812,100
Mar 25, 2024 28.94 28.94 28.91 28.91 28.11 587,100
Mar 22, 2024 28.93 28.94 28.93 28.94 28.14 923,200
Mar 21, 2024 28.91 28.92 28.90 28.91 28.11 860,200
Mar 20, 2024 28.87 28.91 28.86 28.90 28.10 1,206,000
Mar 19, 2024 28.86 28.88 28.85 28.87 28.07 595,400
Mar 18, 2024 28.85 28.85 28.83 28.84 28.04 461,400
Mar 15, 2024 28.84 28.85 28.83 28.84 28.04 760,100
Mar 14, 2024 28.86 28.87 28.85 28.86 28.06 589,200
Mar 13, 2024 28.88 28.90 28.88 28.89 28.09 659,700
Mar 12, 2024 28.91 28.91 28.89 28.90 28.10 1,009,600
Mar 11, 2024 28.93 28.94 28.92 28.92 28.12 762,500
Mar 8, 2024 28.96 28.97 28.93 28.95 28.15 2,024,700
Mar 7, 2024 28.92 28.93 28.90 28.93 28.13 1,735,500
Mar 6, 2024 28.91 28.92 28.88 28.88 28.08 1,048,400
Mar 5, 2024 28.89 28.91 28.88 28.89 28.09 1,028,000
Mar 4, 2024 28.87 28.88 28.85 28.85 28.05 2,304,500
Mar 1, 2024 0.10 Dividend
Mar 1, 2024 28.84 28.90 28.83 28.89 28.09 1,345,400
Feb 29, 2024 28.93 28.95 28.93 28.93 28.03 1,917,500
Feb 28, 2024 28.91 28.92 28.90 28.92 28.02 858,300
Feb 27, 2024 28.90 28.90 28.88 28.89 28.00 972,300
Feb 26, 2024 28.90 28.90 28.88 28.89 28.00 803,900
Feb 23, 2024 28.89 28.91 28.88 28.91 28.01 695,900
Feb 22, 2024 28.90 28.92 28.88 28.88 27.99 658,400
Feb 21, 2024 28.93 28.94 28.89 28.91 28.01 1,750,600
Feb 20, 2024 28.93 28.94 28.92 28.92 28.02 1,064,100
Feb 16, 2024 28.88 28.90 28.88 28.89 28.00 1,028,400
Feb 15, 2024 28.95 28.95 28.92 28.94 28.04 10,487,300
Feb 14, 2024 28.89 28.92 28.89 28.90 28.01 728,000
Feb 13, 2024 28.90 28.91 28.86 28.86 27.97 1,014,200
Feb 12, 2024 28.96 28.97 28.95 28.96 28.06 681,600
Feb 9, 2024 28.95 28.96 28.94 28.95 28.05 942,600
Feb 8, 2024 28.98 28.99 28.96 28.97 28.07 646,100
Feb 7, 2024 28.98 29.01 28.97 28.97 28.07 1,522,000
Feb 6, 2024 28.95 28.99 28.95 28.98 28.08 1,057,700
Feb 5, 2024 28.95 28.97 28.93 28.93 28.03 1,486,100
Feb 2, 2024 29.00 29.01 28.97 29.00 28.10 1,313,100
Feb 1, 2024 0.10 Dividend
Feb 1, 2024 29.08 29.12 29.06 29.08 28.18 1,109,100
Jan 31, 2024 29.13 29.18 29.12 29.16 28.16 1,365,500
Jan 30, 2024 29.11 29.12 29.07 29.09 28.09 1,181,600
Jan 29, 2024 29.09 29.11 29.09 29.11 28.11 1,163,700
Jan 26, 2024 29.08 29.09 29.07 29.08 28.08 1,300,100
Jan 25, 2024 29.08 29.10 29.07 29.10 28.10 826,000
Jan 24, 2024 29.09 29.10 29.04 29.05 28.05 1,284,000
Jan 23, 2024 29.05 29.06 29.04 29.05 28.05 1,693,400
Jan 22, 2024 29.05 29.07 29.05 29.06 28.06 1,285,000
Jan 19, 2024 29.05 29.06 29.03 29.05 28.05 789,300
Jan 18, 2024 29.07 29.08 29.06 29.07 28.07 1,184,200
Jan 17, 2024 29.07 29.07 29.04 29.06 28.06 764,000
Jan 16, 2024 29.14 29.15 29.10 29.12 28.12 791,600
Jan 12, 2024 29.15 29.17 29.14 29.15 28.15 1,609,100
Jan 11, 2024 29.04 29.10 29.04 29.10 28.10 947,900
Jan 10, 2024 29.04 29.05 29.02 29.03 28.03 1,250,200
Jan 9, 2024 29.02 29.03 29.01 29.03 28.03 1,002,900
Jan 8, 2024 29.01 29.05 29.00 29.01 28.01 1,059,600
Jan 5, 2024 28.99 29.04 28.97 29.00 28.00 1,070,500
Jan 4, 2024 29.01 29.01 28.99 29.00 28.00 1,410,700
Jan 3, 2024 29.00 29.03 28.98 29.03 28.03 2,040,000
Jan 2, 2024 29.01 29.03 29.01 29.01 28.01 2,402,100
Dec 29, 2023 29.02 29.06 29.02 29.05 28.05 1,845,700
Dec 28, 2023 29.04 29.05 29.03 29.04 28.04 511,100
Dec 27, 2023 29.02 29.05 29.01 29.05 28.05 1,062,100
Dec 26, 2023 29.00 29.02 28.99 29.01 28.01 2,589,300
Dec 22, 2023 29.02 29.02 29.00 29.01 28.01 754,700
Dec 21, 2023 29.02 29.03 28.99 29.01 28.01 1,326,800
Dec 20, 2023 28.97 28.99 28.95 28.99 27.99 1,491,700
Dec 19, 2023 28.92 28.94 28.92 28.94 27.94 1,701,800
Dec 18, 2023 0.11 Dividend
Dec 18, 2023 28.94 28.94 28.92 28.92 27.93 1,534,900
Dec 15, 2023 29.04 29.06 29.02 29.03 27.93 1,898,500
Dec 14, 2023 29.05 29.09 29.05 29.06 27.96 1,270,700
Dec 13, 2023 28.89 29.02 28.88 29.01 27.91 1,928,400
Dec 12, 2023 28.86 28.88 28.86 28.86 27.76 1,093,200
Dec 11, 2023 28.84 28.87 28.83 28.87 27.77 990,700
Dec 8, 2023 28.88 28.89 28.85 28.87 27.77 931,300
Dec 7, 2023 28.92 28.94 28.92 28.93 27.83 960,500
Dec 6, 2023 28.92 28.92 28.90 28.90 27.80 1,719,100
Dec 5, 2023 28.89 28.92 28.88 28.89 27.79 1,653,200
Dec 4, 2023 28.88 28.90 28.86 28.88 27.78 1,159,400
Dec 1, 2023 0.10 Dividend
Dec 1, 2023 28.83 28.92 28.83 28.92 27.82 2,332,200
Nov 30, 2023 28.94 28.95 28.92 28.93 27.73 1,824,100
Nov 29, 2023 28.94 28.97 28.94 28.96 27.76 1,275,600
Nov 28, 2023 28.84 28.91 28.84 28.91 27.71 15,735,200
Nov 27, 2023 28.83 28.85 28.82 28.85 27.66 2,962,900
Nov 24, 2023 28.81 28.82 28.80 28.80 27.61 915,500
Nov 22, 2023 28.84 28.84 28.81 28.82 27.63 1,836,500

Related Tickers