State Street SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.23
+0.01 (0.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.21 | 29.25 | 29.20 | 29.23 | 29.23 | 0.03% | 1,186,955 |
| Mar 5, 2026 | 29.21 | 29.22 | 29.20 | 29.22 | 29.22 | -0.03% | 1,328,761 |
| Mar 4, 2026 | 29.25 | 29.25 | 29.23 | 29.23 | 29.23 | -0.07% | 899,036 |
| Mar 3, 2026 | 29.22 | 29.26 | 29.22 | 29.25 | 29.25 | -0.03% | 1,504,467 |
| Mar 2, 2026 | 29.28 | 29.28 | 29.25 | 29.26 | 29.26 | -0.44% | 1,967,566 |
| Feb 27, 2026 | 29.38 | 29.40 | 29.37 | 29.39 | 29.31 | 0.14% | 1,464,680 |
| Feb 26, 2026 | 29.33 | 29.35 | 29.33 | 29.35 | 29.27 | 0.07% | 800,167 |
| Feb 25, 2026 | 29.34 | 29.34 | 29.33 | 29.33 | 29.25 | - | 1,008,125 |
| Feb 24, 2026 | 29.34 | 29.35 | 29.33 | 29.33 | 29.25 | -0.07% | 2,523,292 |
| Feb 23, 2026 | 29.32 | 29.35 | 29.32 | 29.35 | 29.27 | 0.10% | 734,241 |
| Feb 20, 2026 | 29.33 | 29.33 | 29.31 | 29.32 | 29.24 | - | 711,461 |
| Feb 19, 2026 | 29.32 | 29.33 | 29.31 | 29.32 | 29.24 | 0.03% | 659,409 |
| Feb 18, 2026 | 29.32 | 29.33 | 29.31 | 29.31 | 29.23 | -0.03% | 805,179 |
| Feb 17, 2026 | 29.34 | 29.34 | 29.32 | 29.32 | 29.24 | -0.10% | 1,117,575 |
| Feb 13, 2026 | 29.34 | 29.35 | 29.33 | 29.35 | 29.27 | 0.14% | 631,448 |
| Feb 12, 2026 | 29.27 | 29.32 | 29.27 | 29.31 | 29.23 | 0.14% | 1,197,789 |
| Feb 11, 2026 | 29.27 | 29.29 | 29.26 | 29.27 | 29.19 | -0.10% | 1,039,405 |
| Feb 10, 2026 | 29.30 | 29.31 | 29.29 | 29.30 | 29.22 | 0.07% | 610,482 |
| Feb 9, 2026 | 29.27 | 29.28 | 29.27 | 29.28 | 29.20 | 0.03% | 485,509 |
| Feb 6, 2026 | 29.27 | 29.28 | 29.26 | 29.27 | 29.19 | -0.03% | 551,600 |
| Feb 5, 2026 | 29.26 | 29.28 | 29.24 | 29.28 | 29.20 | 0.17% | 1,060,457 |
| Feb 4, 2026 | 29.21 | 29.23 | 29.21 | 29.23 | 29.15 | 0.07% | 1,039,215 |
| Feb 3, 2026 | 29.20 | 29.22 | 29.20 | 29.21 | 29.13 | - | 1,210,932 |
| Feb 2, 2026 | 29.23 | 29.23 | 29.21 | 29.21 | 29.13 | -0.41% | 1,444,509 |
| Jan 30, 2026 | 29.32 | 29.34 | 29.31 | 29.33 | 29.14 | 0.07% | 1,415,801 |
| Jan 29, 2026 | 29.30 | 29.32 | 29.30 | 29.31 | 29.12 | 0.07% | 5,812,671 |
| Jan 28, 2026 | 29.30 | 29.30 | 29.28 | 29.29 | 29.11 | - | 17,412,948 |
| Jan 27, 2026 | 29.28 | 29.30 | 29.28 | 29.29 | 29.11 | 0.03% | 1,029,758 |
| Jan 26, 2026 | 29.29 | 29.29 | 29.28 | 29.28 | 29.10 | - | 2,378,347 |
| Jan 23, 2026 | 29.27 | 29.28 | 29.26 | 29.28 | 29.10 | 0.03% | 1,734,293 |
| Jan 22, 2026 | 29.27 | 29.27 | 29.26 | 29.27 | 29.09 | - | 874,873 |
| Jan 21, 2026 | 29.27 | 29.28 | 29.26 | 29.27 | 29.08 | - | 625,506 |
| Jan 20, 2026 | 29.27 | 29.27 | 29.26 | 29.27 | 29.09 | - | 1,443,830 |
| Jan 16, 2026 | 29.28 | 29.28 | 29.25 | 29.27 | 29.09 | 0.03% | 955,924 |
| Jan 15, 2026 | 29.28 | 29.28 | 29.26 | 29.26 | 29.08 | -0.07% | 4,356,040 |
| Jan 14, 2026 | 29.29 | 29.30 | 29.28 | 29.28 | 29.10 | 0.03% | 789,988 |
| Jan 13, 2026 | 29.28 | 29.28 | 29.27 | 29.27 | 29.09 | - | 786,970 |
| Jan 12, 2026 | 29.27 | 29.27 | 29.26 | 29.27 | 29.09 | - | 1,808,671 |
| Jan 9, 2026 | 29.29 | 29.29 | 29.26 | 29.27 | 29.09 | -0.03% | 1,451,897 |
| Jan 8, 2026 | 29.28 | 29.29 | 29.28 | 29.28 | 29.10 | -0.03% | 756,966 |
| Jan 7, 2026 | 29.30 | 29.31 | 29.29 | 29.29 | 29.11 | 0.03% | 915,284 |
| Jan 6, 2026 | 29.30 | 29.30 | 29.28 | 29.28 | 29.10 | -0.03% | 2,401,670 |
| Jan 5, 2026 | 29.29 | 29.30 | 29.28 | 29.29 | 29.11 | 0.07% | 1,301,771 |
| Jan 2, 2026 | 29.28 | 29.29 | 29.27 | 29.27 | 29.09 | -0.03% | 5,088,695 |
| Dec 31, 2025 | 29.28 | 29.29 | 29.27 | 29.28 | 29.10 | - | 2,122,625 |
| Dec 30, 2025 | 29.27 | 29.28 | 29.27 | 29.28 | 29.10 | 0.02% | 719,420 |
| Dec 29, 2025 | 29.27 | 29.28 | 29.26 | 29.28 | 29.09 | 0.09% | 770,708 |
| Dec 26, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 29.07 | 0.07% | 981,961 |
| Dec 24, 2025 | 29.22 | 29.24 | 29.22 | 29.23 | 29.05 | 0.03% | 416,668 |
| Dec 23, 2025 | 29.22 | 29.22 | 29.21 | 29.22 | 29.04 | -0.07% | 906,129 |
| Dec 22, 2025 | 29.24 | 29.24 | 29.23 | 29.24 | 29.06 | - | 1,623,252 |
| Dec 19, 2025 | 29.24 | 29.25 | 29.23 | 29.24 | 29.06 | -0.03% | 855,980 |
| Dec 18, 2025 | 29.25 | 29.25 | 29.23 | 29.25 | 29.07 | -0.27% | 868,566 |
| Dec 17, 2025 | 29.31 | 29.33 | 29.31 | 29.33 | 29.05 | 0.03% | 685,562 |
| Dec 16, 2025 | 29.30 | 29.34 | 29.30 | 29.32 | 29.04 | 0.03% | 809,733 |
| Dec 15, 2025 | 29.31 | 29.31 | 29.30 | 29.31 | 29.03 | 0.07% | 686,691 |
| Dec 12, 2025 | 29.28 | 29.29 | 29.28 | 29.29 | 29.01 | 0.03% | 1,320,261 |
| Dec 11, 2025 | 29.29 | 29.30 | 29.28 | 29.28 | 29.00 | - | 1,066,981 |
| Dec 10, 2025 | 29.23 | 29.28 | 29.23 | 29.28 | 29.00 | 0.17% | 652,322 |
| Dec 9, 2025 | 29.26 | 29.26 | 29.23 | 29.23 | 28.95 | -0.03% | 1,405,979 |
| Dec 8, 2025 | 29.25 | 29.25 | 29.23 | 29.24 | 28.96 | -0.07% | 940,572 |
| Dec 5, 2025 | 29.26 | 29.27 | 29.25 | 29.26 | 28.98 | - | 1,207,447 |
| Dec 4, 2025 | 29.28 | 29.28 | 29.26 | 29.26 | 28.98 | -0.07% | 774,529 |
| Dec 3, 2025 | 29.28 | 29.29 | 29.27 | 29.28 | 29.00 | 0.03% | 879,603 |
| Dec 2, 2025 | 29.26 | 29.27 | 29.25 | 29.27 | 28.99 | 0.07% | 1,274,273 |
| Dec 1, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 28.97 | -0.41% | 1,015,456 |
| Nov 28, 2025 | 29.38 | 29.38 | 29.36 | 29.37 | 29.00 | 0.03% | 856,440 |
| Nov 26, 2025 | 29.37 | 29.37 | 29.35 | 29.36 | 28.99 | -0.03% | 1,000,497 |
| Nov 25, 2025 | 29.36 | 29.37 | 29.35 | 29.37 | 29.00 | 0.07% | 1,164,810 |
| Nov 24, 2025 | 29.35 | 29.35 | 29.34 | 29.35 | 28.98 | - | 1,079,554 |
| Nov 21, 2025 | 29.34 | 29.35 | 29.33 | 29.35 | 28.98 | 0.14% | 829,253 |
| Nov 20, 2025 | 29.30 | 29.32 | 29.30 | 29.31 | 28.94 | 0.07% | 546,789 |
| Nov 19, 2025 | 29.30 | 29.31 | 29.28 | 29.29 | 28.92 | -0.03% | 734,054 |
| Nov 18, 2025 | 29.30 | 29.31 | 29.28 | 29.30 | 28.93 | 0.10% | 1,539,066 |
| Nov 17, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | 28.90 | 0.03% | 589,046 |
| Nov 14, 2025 | 29.30 | 29.30 | 29.26 | 29.26 | 28.89 | -0.03% | 1,108,385 |
| Nov 13, 2025 | 29.27 | 29.28 | 29.26 | 29.27 | 28.90 | -0.03% | 1,179,279 |
| Nov 12, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 28.91 | - | 618,726 |
| Nov 11, 2025 | 29.28 | 29.29 | 29.28 | 29.28 | 28.91 | 0.07% | 684,151 |
| Nov 10, 2025 | 29.27 | 29.28 | 29.26 | 29.26 | 28.89 | -0.07% | 1,585,989 |
| Nov 7, 2025 | 29.27 | 29.29 | 29.26 | 29.28 | 28.91 | 0.03% | 962,741 |
| Nov 6, 2025 | 29.26 | 29.27 | 29.25 | 29.27 | 28.90 | 0.17% | 793,073 |
| Nov 5, 2025 | 29.25 | 29.25 | 29.22 | 29.22 | 28.85 | -0.10% | 1,074,570 |
| Nov 4, 2025 | 29.25 | 29.26 | 29.25 | 29.25 | 28.88 | 0.03% | 699,162 |
| Nov 3, 2025 | 29.24 | 29.24 | 29.23 | 29.24 | 28.87 | -0.31% | 1,254,563 |
| Oct 31, 2025 | 29.32 | 29.34 | 29.32 | 29.33 | 28.86 | 0.07% | 879,027 |
| Oct 30, 2025 | 29.30 | 29.33 | 29.30 | 29.31 | 28.84 | - | 975,159 |
| Oct 29, 2025 | 29.37 | 29.38 | 29.31 | 29.31 | 28.84 | -0.24% | 1,008,227 |
| Oct 28, 2025 | 29.37 | 29.38 | 29.36 | 29.38 | 28.91 | 0.03% | 726,634 |
| Oct 27, 2025 | 29.36 | 29.37 | 29.36 | 29.37 | 28.90 | -0.03% | 919,749 |
| Oct 24, 2025 | 29.39 | 29.39 | 29.36 | 29.38 | 28.91 | 0.03% | 1,073,593 |
| Oct 23, 2025 | 29.38 | 29.38 | 29.36 | 29.37 | 28.90 | -0.07% | 599,250 |
| Oct 22, 2025 | 29.38 | 29.39 | 29.37 | 29.39 | 28.92 | 0.03% | 946,711 |
| Oct 21, 2025 | 29.38 | 29.38 | 29.37 | 29.38 | 28.91 | 0.07% | 680,943 |
| Oct 20, 2025 | 29.37 | 29.37 | 29.36 | 29.36 | 28.89 | -0.03% | 895,195 |
| Oct 17, 2025 | 29.37 | 29.38 | 29.36 | 29.37 | 28.90 | -0.03% | 819,169 |
| Oct 16, 2025 | 29.33 | 29.38 | 29.33 | 29.38 | 28.91 | 0.14% | 922,811 |
| Oct 15, 2025 | 29.33 | 29.34 | 29.32 | 29.34 | 28.87 | -0.03% | 1,097,626 |
| Oct 14, 2025 | 29.33 | 29.35 | 29.33 | 29.35 | 28.88 | 0.10% | 767,711 |
| Oct 13, 2025 | 29.31 | 29.33 | 29.31 | 29.32 | 28.85 | - | 1,036,320 |