FinancialContent is the trusted provider of stock market information to the media industry.
SPDR Short Term Treasury Portfolio ETF (NY: SPTS)
29.95 USD  +0.01 (+0.03%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 12, 2019 29.95 29.95 29.94 29.95 234,006 +0.01(+0.03%)
Nov 11, 2019 29.95 29.95 29.93 29.94 217,758 +0.01(+0.03%)
Nov 08, 2019 29.94 29.96 29.93 29.93 319,700 -0.01(-0.03%)
Nov 07, 2019 29.94 29.95 29.92 29.94 245,782 -0.04(-0.13%)
Nov 06, 2019 29.97 29.98 29.96 29.98 488,179 +0.02(+0.07%)
Nov 05, 2019 29.97 29.97 29.94 29.96 540,468 -0.02(-0.07%)
Nov 04, 2019 29.98 29.98 29.97 29.98 244,554 -0.01(-0.03%)
Nov 01, 2019 30.00 30.01 29.98 29.99 781,900 -0.08(-0.27%)
Oct 31, 2019 30.04 30.07 30.04 30.07 580,541 +0.05(+0.17%)
Oct 30, 2019 30.00 30.02 29.98 30.02 338,953 +0.02(+0.07%)
Oct 29, 2019 30.00 30.00 29.99 30.00 277,170 +0.01(+0.03%)
Oct 28, 2019 29.99 29.99 29.98 29.99 159,579 -0.01(-0.03%)
Oct 25, 2019 30.03 30.03 29.99 30.00 430,400 -0.03(-0.10%)
Oct 24, 2019 30.03 30.04 30.02 30.03 334,786 +0.01(+0.03%)
Oct 23, 2019 30.03 30.03 30.01 30.02 373,390 +0.00(+0.00%)
Oct 22, 2019 30.01 30.02 30.00 30.02 374,127 +0.01(+0.03%)
Oct 21, 2019 30.02 30.03 30.00 30.01 270,010 -0.01(-0.05%)
Oct 18, 2019 30.01 30.04 30.01 30.02 219,900 +0.01(+0.05%)
Oct 17, 2019 30.01 30.03 29.99 30.01 887,757 -0.01(-0.03%)
Oct 16, 2019 30.00 30.02 30.00 30.02 568,443 +0.03(+0.10%)
Oct 15, 2019 30.02 30.02 29.99 29.99 265,091 -0.05(-0.17%)
Oct 14, 2019 30.01 30.04 29.99 30.04 305,493 +0.05(+0.17%)
Oct 11, 2019 30.00 30.01 29.97 29.99 348,500 -0.05(-0.17%)
Oct 10, 2019 30.06 30.07 30.03 30.04 199,549 -0.02(-0.07%)
Oct 09, 2019 30.08 30.09 30.05 30.06 1,290,494 -0.02(-0.07%)
Oct 08, 2019 30.09 30.12 30.06 30.08 285,231 +0.03(+0.10%)
Oct 07, 2019 30.08 30.08 30.05 30.05 241,364 -0.04(-0.13%)
Oct 04, 2019 30.07 30.10 30.07 30.09 1,059,000 -0.01(-0.03%)
Oct 03, 2019 30.06 30.11 30.05 30.10 1,354,924 +0.05(+0.17%)
Oct 02, 2019 30.03 30.05 30.02 30.05 343,350 +0.04(+0.13%)
Oct 01, 2019 29.94 30.02 29.94 30.01 441,302 -0.01(-0.03%)
Sep 30, 2019 30.00 30.02 30.00 30.02 507,787 +0.01(+0.03%)
Sep 27, 2019 29.99 30.02 29.98 30.01 207,100 +0.02(+0.07%)
Sep 26, 2019 29.99 30.00 29.98 29.99 335,216 +0.01(+0.03%)
Sep 25, 2019 30.01 30.01 29.97 29.98 613,511 -0.04(-0.13%)
Sep 24, 2019 29.99 30.02 29.98 30.02 337,597 +0.03(+0.12%)
Sep 23, 2019 29.99 30.01 29.98 29.99 488,967 +0.02(+0.05%)
Sep 20, 2019 29.94 29.97 29.93 29.97 208,100 +0.03(+0.10%)
Sep 19, 2019 29.94 29.96 29.93 29.94 1,045,083 +0.00(+0.00%)
Sep 18, 2019 29.97 29.97 29.91 29.94 311,472 +0.00(+0.00%)
Sep 17, 2019 29.93 29.95 29.92 29.94 432,184 +0.01(+0.03%)
Sep 16, 2019 29.92 29.93 29.91 29.93 272,055 +0.04(+0.13%)
Sep 13, 2019 29.91 29.93 29.89 29.89 484,700 -0.06(-0.20%)
Sep 12, 2019 29.98 29.98 29.94 29.95 991,964 -0.02(-0.07%)
Sep 11, 2019 29.96 29.98 29.96 29.97 302,920 +0.01(+0.03%)
Sep 10, 2019 30.01 30.01 29.96 29.96 378,456 -0.06(-0.20%)
Sep 09, 2019 30.01 30.03 30.01 30.02 526,918 -0.02(-0.07%)
Sep 06, 2019 30.04 30.05 30.03 30.04 1,194,000 +0.00(+0.00%)
Sep 05, 2019 30.07 30.07 30.02 30.04 431,408 -0.06(-0.19%)
Sep 04, 2019 30.08 30.11 30.07 30.10 342,807 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.