State Street SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.26
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.26 | 29.27 | 29.25 | 29.26 | 29.26 | - | 1,207,447 |
| Dec 4, 2025 | 29.28 | 29.28 | 29.26 | 29.26 | 29.26 | -0.07% | 774,529 |
| Dec 3, 2025 | 29.28 | 29.29 | 29.27 | 29.28 | 29.28 | 0.03% | 866,270 |
| Dec 2, 2025 | 29.26 | 29.27 | 29.25 | 29.27 | 29.27 | 0.07% | 1,274,013 |
| Dec 1, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.25 | -0.41% | 1,015,456 |
| Nov 28, 2025 | 29.38 | 29.38 | 29.36 | 29.37 | 29.28 | 0.03% | 856,440 |
| Nov 26, 2025 | 29.37 | 29.37 | 29.35 | 29.36 | 29.27 | -0.03% | 1,000,497 |
| Nov 25, 2025 | 29.36 | 29.37 | 29.35 | 29.37 | 29.28 | 0.07% | 1,164,810 |
| Nov 24, 2025 | 29.35 | 29.35 | 29.34 | 29.35 | 29.26 | - | 1,079,554 |
| Nov 21, 2025 | 29.34 | 29.35 | 29.33 | 29.35 | 29.26 | 0.14% | 829,253 |
| Nov 20, 2025 | 29.30 | 29.32 | 29.30 | 29.31 | 29.22 | 0.07% | 546,789 |
| Nov 19, 2025 | 29.30 | 29.31 | 29.28 | 29.29 | 29.20 | -0.03% | 734,054 |
| Nov 18, 2025 | 29.30 | 29.31 | 29.28 | 29.30 | 29.21 | 0.10% | 1,539,066 |
| Nov 17, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 29.18 | 0.03% | 589,046 |
| Nov 14, 2025 | 29.30 | 29.30 | 29.26 | 29.26 | 29.17 | -0.03% | 1,108,385 |
| Nov 13, 2025 | 29.27 | 29.28 | 29.26 | 29.27 | 29.18 | -0.03% | 1,179,279 |
| Nov 12, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 29.19 | - | 618,726 |
| Nov 11, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 29.19 | 0.07% | 684,151 |
| Nov 10, 2025 | 29.27 | 29.28 | 29.26 | 29.26 | 29.17 | -0.07% | 1,585,989 |
| Nov 7, 2025 | 29.27 | 29.29 | 29.26 | 29.28 | 29.19 | 0.03% | 962,741 |
| Nov 6, 2025 | 29.26 | 29.27 | 29.25 | 29.27 | 29.18 | 0.17% | 793,073 |
| Nov 5, 2025 | 29.25 | 29.25 | 29.22 | 29.22 | 29.13 | -0.10% | 1,074,570 |
| Nov 4, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 29.16 | 0.03% | 699,162 |
| Nov 3, 2025 | 29.24 | 29.24 | 29.23 | 29.24 | 29.15 | -0.31% | 1,254,563 |
| Oct 31, 2025 | 29.32 | 29.34 | 29.32 | 29.33 | 29.14 | 0.07% | 879,027 |
| Oct 30, 2025 | 29.30 | 29.33 | 29.30 | 29.31 | 29.12 | - | 975,159 |
| Oct 29, 2025 | 29.37 | 29.38 | 29.31 | 29.31 | 29.12 | -0.24% | 1,008,227 |
| Oct 28, 2025 | 29.37 | 29.38 | 29.36 | 29.38 | 29.19 | 0.03% | 726,634 |
| Oct 27, 2025 | 29.36 | 29.37 | 29.36 | 29.37 | 29.18 | -0.03% | 919,749 |
| Oct 24, 2025 | 29.39 | 29.39 | 29.36 | 29.38 | 29.19 | 0.03% | 1,073,593 |
| Oct 23, 2025 | 29.38 | 29.38 | 29.36 | 29.37 | 29.18 | -0.07% | 599,250 |
| Oct 22, 2025 | 29.38 | 29.39 | 29.37 | 29.39 | 29.20 | 0.03% | 946,711 |
| Oct 21, 2025 | 29.38 | 29.38 | 29.37 | 29.38 | 29.19 | 0.07% | 680,943 |
| Oct 20, 2025 | 29.37 | 29.37 | 29.36 | 29.36 | 29.17 | -0.03% | 895,195 |
| Oct 17, 2025 | 29.37 | 29.38 | 29.36 | 29.37 | 29.18 | -0.03% | 819,169 |
| Oct 16, 2025 | 29.33 | 29.38 | 29.33 | 29.38 | 29.19 | 0.14% | 922,811 |
| Oct 15, 2025 | 29.33 | 29.34 | 29.32 | 29.34 | 29.15 | -0.03% | 1,097,626 |
| Oct 14, 2025 | 29.33 | 29.35 | 29.33 | 29.35 | 29.16 | 0.10% | 767,711 |
| Oct 13, 2025 | 29.31 | 29.33 | 29.31 | 29.32 | 29.13 | - | 1,036,320 |
| Oct 10, 2025 | 29.29 | 29.32 | 29.28 | 29.32 | 29.13 | 0.17% | 3,736,098 |
| Oct 9, 2025 | 29.26 | 29.27 | 29.26 | 29.27 | 29.08 | - | 953,377 |
| Oct 8, 2025 | 29.28 | 29.28 | 29.26 | 29.27 | 29.08 | -0.03% | 527,861 |
| Oct 7, 2025 | 29.25 | 29.28 | 29.25 | 29.28 | 29.09 | 0.07% | 5,634,140 |
| Oct 6, 2025 | 29.25 | 29.26 | 29.25 | 29.26 | 29.07 | -0.03% | 865,803 |
| Oct 3, 2025 | 29.28 | 29.28 | 29.26 | 29.27 | 29.08 | 0.03% | 913,526 |
| Oct 2, 2025 | 29.25 | 29.27 | 29.25 | 29.26 | 29.07 | - | 574,883 |
| Oct 1, 2025 | 29.27 | 29.27 | 29.25 | 29.26 | 29.07 | -0.20% | 869,102 |
| Sep 30, 2025 | 29.33 | 29.34 | 29.32 | 29.32 | 29.04 | 0.03% | 1,427,692 |
| Sep 29, 2025 | 29.31 | 29.32 | 29.30 | 29.31 | 29.03 | 0.07% | 1,383,574 |
| Sep 26, 2025 | 29.29 | 29.30 | 29.28 | 29.29 | 29.01 | 0.03% | 2,779,704 |
| Sep 25, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 29.00 | -0.14% | 986,131 |
| Sep 24, 2025 | 29.33 | 29.33 | 29.30 | 29.32 | 29.04 | -0.03% | 853,763 |
| Sep 23, 2025 | 29.32 | 29.33 | 29.31 | 29.33 | 29.05 | 0.03% | 1,008,035 |
| Sep 22, 2025 | 29.33 | 29.33 | 29.31 | 29.32 | 29.04 | - | 909,387 |
| Sep 19, 2025 | 29.33 | 29.33 | 29.32 | 29.32 | 29.04 | 0.03% | 479,720 |
| Sep 18, 2025 | 29.31 | 29.32 | 29.30 | 29.31 | 29.03 | -0.07% | 1,132,648 |
| Sep 17, 2025 | 29.35 | 29.37 | 29.32 | 29.33 | 29.05 | -0.03% | 1,400,639 |
| Sep 16, 2025 | 29.33 | 29.34 | 29.32 | 29.34 | 29.06 | 0.03% | 640,687 |
| Sep 15, 2025 | 29.32 | 29.33 | 29.32 | 29.33 | 29.05 | 0.10% | 639,451 |
| Sep 12, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.02 | -0.03% | 775,013 |
| Sep 11, 2025 | 29.33 | 29.34 | 29.31 | 29.31 | 29.03 | 0.03% | 530,398 |
| Sep 10, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.02 | - | 1,462,849 |
| Sep 9, 2025 | 29.33 | 29.34 | 29.30 | 29.30 | 29.02 | -0.07% | 5,308,469 |
| Sep 8, 2025 | 29.33 | 29.33 | 29.32 | 29.32 | 29.04 | 0.07% | 637,523 |
| Sep 5, 2025 | 29.33 | 29.34 | 29.30 | 29.30 | 29.02 | 0.17% | 1,077,617 |
| Sep 4, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 28.97 | 0.03% | 1,047,718 |
| Sep 3, 2025 | 29.22 | 29.25 | 29.22 | 29.24 | 28.96 | 0.07% | 1,156,254 |
| Sep 2, 2025 | 29.21 | 29.23 | 29.21 | 29.22 | 28.94 | -0.41% | 1,826,155 |
| Aug 29, 2025 | 29.32 | 29.34 | 29.32 | 29.34 | 28.96 | 0.07% | 1,550,322 |
| Aug 28, 2025 | 29.30 | 29.32 | 29.30 | 29.32 | 28.94 | 0.03% | 1,696,651 |
| Aug 27, 2025 | 29.30 | 29.32 | 29.29 | 29.31 | 28.93 | 0.03% | 864,489 |
| Aug 26, 2025 | 29.29 | 29.30 | 29.28 | 29.30 | 28.92 | 0.10% | 1,315,249 |
| Aug 25, 2025 | 29.27 | 29.27 | 29.26 | 29.27 | 28.89 | -0.03% | 788,216 |
| Aug 22, 2025 | 29.24 | 29.29 | 29.23 | 29.28 | 28.90 | 0.17% | 731,510 |
| Aug 21, 2025 | 29.25 | 29.25 | 29.22 | 29.23 | 28.85 | -0.03% | 1,275,696 |
| Aug 20, 2025 | 29.25 | 29.26 | 29.24 | 29.24 | 28.86 | - | 803,549 |
| Aug 19, 2025 | 29.23 | 29.24 | 29.23 | 29.24 | 28.86 | 0.07% | 1,635,915 |
| Aug 18, 2025 | 29.24 | 29.24 | 29.22 | 29.22 | 28.84 | - | 692,702 |
| Aug 15, 2025 | 29.25 | 29.25 | 29.22 | 29.22 | 28.84 | - | 955,952 |
| Aug 14, 2025 | 29.24 | 29.24 | 29.22 | 29.22 | 28.84 | -0.14% | 629,756 |
| Aug 13, 2025 | 29.25 | 29.26 | 29.25 | 29.26 | 28.88 | 0.14% | 716,064 |
| Aug 12, 2025 | 29.21 | 29.23 | 29.21 | 29.22 | 28.84 | 0.07% | 1,327,779 |
| Aug 11, 2025 | 29.21 | 29.21 | 29.20 | 29.20 | 28.82 | -0.03% | 1,240,443 |
| Aug 8, 2025 | 29.21 | 29.22 | 29.20 | 29.21 | 28.83 | - | 713,758 |
| Aug 7, 2025 | 29.22 | 29.23 | 29.21 | 29.21 | 28.83 | -0.03% | 1,100,517 |
| Aug 6, 2025 | 29.21 | 29.23 | 29.20 | 29.22 | 28.84 | - | 1,238,415 |
| Aug 5, 2025 | 29.21 | 29.23 | 29.20 | 29.22 | 28.84 | -0.03% | 1,170,986 |
| Aug 4, 2025 | 29.23 | 29.23 | 29.20 | 29.23 | 28.85 | 0.03% | 3,413,507 |
| Aug 1, 2025 | 29.18 | 29.23 | 29.18 | 29.22 | 28.84 | 0.17% | 1,289,827 |
| Jul 31, 2025 | 29.17 | 29.19 | 29.17 | 29.17 | 28.70 | -0.03% | 1,271,190 |
| Jul 30, 2025 | 29.19 | 29.22 | 29.17 | 29.18 | 28.71 | -0.07% | 1,501,050 |
| Jul 29, 2025 | 29.18 | 29.21 | 29.18 | 29.20 | 28.73 | 0.10% | 871,242 |
| Jul 28, 2025 | 29.18 | 29.19 | 29.17 | 29.17 | 28.70 | -0.07% | 1,213,584 |
| Jul 25, 2025 | 29.18 | 29.19 | 29.18 | 29.19 | 28.72 | 0.03% | 600,728 |
| Jul 24, 2025 | 29.17 | 29.18 | 29.16 | 29.18 | 28.71 | - | 491,764 |
| Jul 23, 2025 | 29.21 | 29.21 | 29.18 | 29.18 | 28.71 | -0.10% | 1,179,384 |
| Jul 22, 2025 | 29.20 | 29.22 | 29.20 | 29.21 | 28.73 | 0.03% | 1,220,530 |
| Jul 21, 2025 | 29.19 | 29.20 | 29.19 | 29.20 | 28.73 | 0.07% | 1,110,055 |
| Jul 18, 2025 | 29.19 | 29.19 | 29.17 | 29.18 | 28.71 | 0.10% | 999,077 |
| Jul 17, 2025 | 29.16 | 29.17 | 29.14 | 29.15 | 28.68 | -0.07% | 1,011,303 |