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 |