State Street SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEARCA: SPTS · Real-Time Price · USD
29.03
+0.03 (0.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.02 | 29.04 | 29.02 | 29.03 | 29.03 | 0.10% | 958,066 |
| Jun 25, 2026 | 29.01 | 29.02 | 29.00 | 29.00 | 29.00 | 0.03% | 1,633,584 |
| Jun 24, 2026 | 28.98 | 29.00 | 28.97 | 28.99 | 28.99 | 0.10% | 1,232,532 |
| Jun 23, 2026 | 28.96 | 28.97 | 28.95 | 28.96 | 28.96 | 0.07% | 2,051,534 |
| Jun 22, 2026 | 28.94 | 28.95 | 28.93 | 28.94 | 28.94 | -0.10% | 1,371,612 |
| Jun 18, 2026 | 28.96 | 28.98 | 28.96 | 28.97 | 28.97 | 0.14% | 1,777,733 |
| Jun 17, 2026 | 29.00 | 29.01 | 28.93 | 28.93 | 28.93 | -0.28% | 1,069,549 |
| Jun 16, 2026 | 29.00 | 29.02 | 29.00 | 29.01 | 29.01 | - | 1,150,941 |
| Jun 15, 2026 | 29.01 | 29.02 | 29.00 | 29.01 | 29.01 | 0.10% | 5,136,301 |
| Jun 12, 2026 | 28.99 | 29.00 | 28.97 | 28.98 | 28.98 | -0.03% | 894,771 |
| Jun 11, 2026 | 28.94 | 29.00 | 28.94 | 28.99 | 28.99 | 0.14% | 1,318,951 |
| Jun 10, 2026 | 28.96 | 28.96 | 28.94 | 28.95 | 28.95 | 0.03% | 1,228,187 |
| Jun 9, 2026 | 28.94 | 28.96 | 28.94 | 28.94 | 28.94 | 0.07% | 1,002,737 |
| Jun 8, 2026 | 28.94 | 28.95 | 28.92 | 28.92 | 28.92 | -0.03% | 854,298 |
| Jun 5, 2026 | 28.94 | 28.94 | 28.91 | 28.93 | 28.93 | -0.14% | 851,572 |
| Jun 4, 2026 | 28.98 | 28.99 | 28.97 | 28.97 | 28.97 | 0.07% | 595,684 |
| Jun 3, 2026 | 28.96 | 28.96 | 28.94 | 28.95 | 28.95 | -0.07% | 1,225,145 |
| Jun 2, 2026 | 28.97 | 28.98 | 28.96 | 28.97 | 28.97 | - | 1,012,155 |
| Jun 1, 2026 | 28.95 | 28.97 | 28.94 | 28.97 | 28.97 | -0.02% | 1,169,105 |
| May 29, 2026 | 29.08 | 29.09 | 29.07 | 29.07 | 28.98 | 0.03% | 1,135,837 |
| May 28, 2026 | 29.05 | 29.07 | 29.04 | 29.06 | 28.97 | 0.07% | 2,470,905 |
| May 27, 2026 | 29.05 | 29.06 | 29.04 | 29.04 | 28.95 | - | 3,373,800 |
| May 26, 2026 | 29.03 | 29.04 | 29.02 | 29.04 | 28.95 | 0.14% | 734,256 |
| May 22, 2026 | 29.03 | 29.03 | 28.99 | 29.00 | 28.91 | -0.03% | 4,601,217 |
| May 21, 2026 | 29.00 | 29.02 | 28.99 | 29.01 | 28.92 | -0.03% | 1,268,536 |
| May 20, 2026 | 28.98 | 29.04 | 28.98 | 29.02 | 28.93 | 0.14% | 1,649,687 |
| May 19, 2026 | 28.98 | 28.99 | 28.96 | 28.98 | 28.89 | -0.07% | 1,527,793 |
| May 18, 2026 | 29.00 | 29.02 | 28.99 | 29.00 | 28.91 | - | 1,261,747 |
| May 15, 2026 | 29.00 | 29.01 | 28.99 | 29.00 | 28.91 | -0.07% | 632,169 |
| May 14, 2026 | 29.04 | 29.05 | 29.02 | 29.02 | 28.93 | -0.07% | 657,004 |
| May 13, 2026 | 29.02 | 29.04 | 29.02 | 29.04 | 28.95 | 0.07% | 1,579,901 |
| May 12, 2026 | 29.03 | 29.04 | 29.02 | 29.02 | 28.93 | -0.07% | 601,932 |
| May 11, 2026 | 29.06 | 29.07 | 29.04 | 29.04 | 28.95 | -0.10% | 585,730 |
| May 8, 2026 | 29.07 | 29.09 | 29.07 | 29.07 | 28.98 | 0.07% | 652,183 |
| May 7, 2026 | 29.09 | 29.10 | 29.04 | 29.05 | 28.96 | -0.07% | 1,248,962 |
| May 6, 2026 | 29.07 | 29.08 | 29.06 | 29.07 | 28.98 | 0.10% | 1,131,153 |
| May 5, 2026 | 29.03 | 29.04 | 29.03 | 29.04 | 28.95 | 0.03% | 849,533 |
| May 4, 2026 | 29.04 | 29.04 | 29.00 | 29.03 | 28.94 | -0.07% | 2,221,661 |
| May 1, 2026 | 29.05 | 29.08 | 29.05 | 29.05 | 28.96 | 0.04% | 3,297,491 |
| Apr 30, 2026 | 29.13 | 29.15 | 29.13 | 29.13 | 28.94 | 0.07% | 586,771 |
| Apr 29, 2026 | 29.14 | 29.14 | 29.10 | 29.11 | 28.92 | -0.14% | 753,551 |
| Apr 28, 2026 | 29.15 | 29.16 | 29.15 | 29.15 | 28.96 | -0.03% | 899,074 |
| Apr 27, 2026 | 29.18 | 29.18 | 29.16 | 29.16 | 28.97 | -0.03% | 6,070,390 |
| Apr 24, 2026 | 29.15 | 29.18 | 29.15 | 29.17 | 28.98 | 0.07% | 1,280,969 |
| Apr 23, 2026 | 29.16 | 29.16 | 29.13 | 29.15 | 28.96 | -0.03% | 651,708 |
| Apr 22, 2026 | 29.16 | 29.17 | 29.15 | 29.16 | 28.97 | 0.03% | 706,341 |
| Apr 21, 2026 | 29.16 | 29.17 | 29.15 | 29.15 | 28.96 | -0.10% | 869,702 |
| Apr 20, 2026 | 29.19 | 29.19 | 29.18 | 29.18 | 28.99 | -0.07% | 1,753,572 |
| Apr 17, 2026 | 29.18 | 29.21 | 29.18 | 29.20 | 29.01 | 0.17% | 1,082,100 |
| Apr 16, 2026 | 29.16 | 29.16 | 29.14 | 29.15 | 28.96 | 0.03% | 1,039,609 |
| Apr 15, 2026 | 29.16 | 29.16 | 29.14 | 29.14 | 28.95 | -0.03% | 1,049,564 |
| Apr 14, 2026 | 29.14 | 29.16 | 29.13 | 29.15 | 28.96 | 0.07% | 2,761,105 |
| Apr 13, 2026 | 29.13 | 29.14 | 29.11 | 29.13 | 28.94 | 0.07% | 1,613,191 |
| Apr 10, 2026 | 29.13 | 29.13 | 29.11 | 29.11 | 28.92 | -0.03% | 989,250 |
| Apr 9, 2026 | 29.12 | 29.14 | 29.11 | 29.12 | 28.93 | 0.03% | 1,257,290 |
| Apr 8, 2026 | 29.14 | 29.15 | 29.11 | 29.11 | 28.92 | 0.07% | 1,196,631 |
| Apr 7, 2026 | 29.08 | 29.11 | 29.06 | 29.09 | 28.90 | 0.03% | 2,200,357 |
| Apr 6, 2026 | 29.08 | 29.08 | 29.06 | 29.08 | 28.89 | -0.07% | 981,105 |
| Apr 2, 2026 | 29.09 | 29.11 | 29.08 | 29.10 | 28.91 | 0.03% | 2,191,909 |
| Apr 1, 2026 | 29.09 | 29.10 | 29.07 | 29.09 | 28.90 | - | 11,741,141 |
| Mar 31, 2026 | 29.18 | 29.19 | 29.16 | 29.18 | 28.91 | 0.07% | 1,975,621 |
| Mar 30, 2026 | 29.14 | 29.16 | 29.13 | 29.16 | 28.89 | 0.21% | 1,412,047 |
| Mar 27, 2026 | 29.06 | 29.11 | 29.06 | 29.10 | 28.83 | 0.14% | 2,511,374 |
| Mar 26, 2026 | 29.09 | 29.10 | 29.05 | 29.06 | 28.79 | -0.17% | 2,690,809 |
| Mar 25, 2026 | 29.12 | 29.13 | 29.10 | 29.11 | 28.84 | 0.07% | 5,860,097 |
| Mar 24, 2026 | 29.09 | 29.11 | 29.06 | 29.09 | 28.82 | -0.14% | 1,455,400 |
| Mar 23, 2026 | 29.10 | 29.15 | 29.09 | 29.13 | 28.86 | 0.10% | 1,141,365 |
| Mar 20, 2026 | 29.10 | 29.11 | 29.07 | 29.10 | 28.83 | -0.17% | 1,941,465 |
| Mar 19, 2026 | 29.11 | 29.16 | 29.10 | 29.15 | 28.88 | - | 1,926,610 |
| Mar 18, 2026 | 29.18 | 29.19 | 29.15 | 29.15 | 28.88 | -0.21% | 1,031,557 |
| Mar 17, 2026 | 29.21 | 29.21 | 29.20 | 29.21 | 28.94 | 0.07% | 747,554 |
| Mar 16, 2026 | 29.19 | 29.20 | 29.18 | 29.19 | 28.92 | 0.07% | 1,541,045 |
| Mar 13, 2026 | 29.18 | 29.19 | 29.16 | 29.17 | 28.90 | 0.03% | 1,502,971 |
| Mar 12, 2026 | 29.18 | 29.19 | 29.14 | 29.16 | 28.89 | -0.14% | 1,125,716 |
| Mar 11, 2026 | 29.22 | 29.22 | 29.19 | 29.20 | 28.93 | -0.07% | 1,230,855 |
| Mar 10, 2026 | 29.25 | 29.25 | 29.22 | 29.22 | 28.95 | -0.03% | 1,799,331 |
| Mar 9, 2026 | 29.22 | 29.24 | 29.20 | 29.23 | 28.96 | - | 936,550 |
| Mar 6, 2026 | 29.21 | 29.25 | 29.20 | 29.23 | 28.96 | 0.03% | 1,186,955 |
| Mar 5, 2026 | 29.21 | 29.22 | 29.20 | 29.22 | 28.95 | -0.03% | 1,335,046 |
| Mar 4, 2026 | 29.25 | 29.25 | 29.23 | 29.23 | 28.96 | -0.07% | 899,086 |
| Mar 3, 2026 | 29.22 | 29.26 | 29.22 | 29.25 | 28.97 | -0.03% | 1,504,467 |
| Mar 2, 2026 | 29.28 | 29.28 | 29.25 | 29.26 | 28.98 | -0.16% | 1,967,566 |
| Feb 27, 2026 | 29.38 | 29.40 | 29.37 | 29.39 | 29.03 | 0.14% | 1,464,680 |
| Feb 26, 2026 | 29.33 | 29.35 | 29.33 | 29.35 | 28.99 | 0.07% | 800,167 |
| Feb 25, 2026 | 29.34 | 29.34 | 29.33 | 29.33 | 28.97 | - | 1,008,125 |
| Feb 24, 2026 | 29.34 | 29.35 | 29.33 | 29.33 | 28.97 | -0.07% | 2,523,292 |
| Feb 23, 2026 | 29.32 | 29.35 | 29.32 | 29.35 | 28.99 | 0.10% | 734,241 |
| Feb 20, 2026 | 29.33 | 29.33 | 29.31 | 29.32 | 28.96 | - | 711,461 |
| Feb 19, 2026 | 29.32 | 29.33 | 29.31 | 29.32 | 28.96 | 0.03% | 659,409 |
| Feb 18, 2026 | 29.32 | 29.33 | 29.31 | 29.31 | 28.95 | -0.03% | 805,179 |
| Feb 17, 2026 | 29.34 | 29.34 | 29.32 | 29.32 | 28.96 | -0.10% | 1,117,575 |
| Feb 13, 2026 | 29.34 | 29.35 | 29.33 | 29.35 | 28.99 | 0.14% | 631,448 |
| Feb 12, 2026 | 29.27 | 29.32 | 29.27 | 29.31 | 28.95 | 0.14% | 1,197,789 |
| Feb 11, 2026 | 29.27 | 29.29 | 29.26 | 29.27 | 28.91 | -0.10% | 1,039,405 |
| Feb 10, 2026 | 29.30 | 29.31 | 29.29 | 29.30 | 28.94 | 0.07% | 610,482 |
| Feb 9, 2026 | 29.27 | 29.28 | 29.27 | 29.28 | 28.92 | 0.03% | 485,509 |
| Feb 6, 2026 | 29.27 | 29.28 | 29.26 | 29.27 | 28.91 | -0.03% | 551,600 |
| Feb 5, 2026 | 29.26 | 29.28 | 29.24 | 29.28 | 28.92 | 0.17% | 1,060,457 |
| Feb 4, 2026 | 29.21 | 29.23 | 29.21 | 29.23 | 28.87 | 0.07% | 1,039,215 |
| Feb 3, 2026 | 29.20 | 29.22 | 29.20 | 29.21 | 28.85 | - | 1,210,932 |