SPDR Portfolio Short Term Treasury ETF (SPTS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.207039337474 | 28.98 | 29.05 | 28.96 | 4982737 | 28.99974062 | SP |
| 4 | 0.29 | 1.00869565217 | 28.75 | 29.05 | 28.74 | 1863462 | 28.97121503 | SP |
| 12 | 0.27 | 0.938477580813 | 28.77 | 29.05 | 28.71 | 1177591 | 28.88762511 | SP |
| 26 | -0.04 | -0.137551581843 | 29.08 | 29.175 | 28.62 | 1607827 | 28.85731078 | SP |
| 52 | 0.26 | 0.90340514246 | 28.78 | 29.175 | 28.58 | 1947385 | 28.8130529 | SP |
| 156 | -1.63 | -5.31463971307 | 30.67 | 30.7 | 28.58 | 2272752 | 29.14672103 | SP |
| 260 | -0.89 | -2.97360507852 | 29.93 | 31.39 | 28.58 | 1952054 | 29.5867535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 29.04 | 0.04 | 0.14 | 29.05 | 29.05 | 29.03 | 853748 |
| 1721946600 | 29 | -0.01 | -0.03 | 29.01 | 29.03 | 29 | 19919003 |
| 1721860200 | 29.01 | 0.03 | 0.10 | 29.01 | 29.03 | 29 | 3477403 |
| 1721773800 | 28.98 | 0.02 | 0.07 | 28.98 | 28.99 | 28.97 | 677149 |
| 1721687400 | 28.96 | -0.02 | -0.07 | 28.97 | 28.97 | 28.96 | 544527 |
| 1721428200 | 28.98 | 0.01 | 0.03 | 28.98 | 28.98 | 28.97 | 295603 |
| 1721341800 | 28.97 | -0.03 | -0.10 | 28.99 | 29 | 28.97 | 474156 |
| 1721255400 | 29 | 0.02 | 0.05 | 28.97 | 29 | 28.97 | 713219 |
| 1721169000 | 28.985 | 0 | 0.02 | 28.98 | 28.99 | 28.97 | 415131 |
| 1721082600 | 28.98 | 0.01 | 0.03 | 28.98 | 28.99 | 28.97 | 503631 |
| 1720823400 | 28.97 | 0.04 | 0.14 | 28.96 | 28.97 | 28.95 | 741199 |
| 1720737000 | 28.93 | 0.07 | 0.24 | 28.92 | 28.94 | 28.92 | 582439 |
| 1720650600 | 28.86 | -0.01 | -0.02 | 28.88 | 28.88 | 28.86 | 1124536 |
| 1720564200 | 28.865 | -0.01 | -0.02 | 28.85 | 28.87 | 28.85 | 1668120 |
| 1720477800 | 28.87 | 0.01 | 0.03 | 28.86 | 28.87 | 28.86 | 344706 |
| 1720218600 | 28.86 | 0.06 | 0.21 | 28.85 | 28.87 | 28.85 | 411681 |
| 1720040640 | 28.8 | 0.03 | 0.10 | 28.79 | 28.82 | 28.78 | 289553 |
| 1719959400 | 28.77 | 0.02 | 0.07 | 28.78 | 28.79 | 28.77 | 876659 |
| 1719873000 | 28.75 | -0.12 | -0.42 | 28.75 | 28.7699 | 28.74 | 483604 |
| 1719613800 | 28.87 | 0 | 0.00 | 28.87 | 28.87 | 28.87 | 0 |
| 1719527400 | 28.87 | 0.02 | 0.07 | 28.86 | 28.88 | 28.86 | 313095 |
| 1719441000 | 28.85 | -0.03 | -0.10 | 28.85 | 28.86 | 28.85 | 479691 |
| 1719354600 | 28.88 | 0.01 | 0.03 | 28.87 | 28.88 | 28.86 | 433132 |
| 1719268200 | 28.87 | -0.01 | -0.02 | 28.88 | 28.88 | 28.87 | 533713 |
| 1719009000 | 28.875 | 0.02 | 0.07 | 28.88 | 28.89 | 28.86 | 548269 |
| 1718922600 | 28.855 | -0.02 | -0.05 | 28.85 | 28.86 | 28.85 | 1410551 |
| 1718749800 | 28.87 | 0.04 | 0.14 | 28.86 | 28.88 | 28.86 | 714583 |
| 1718663400 | 28.83 | -0.04 | -0.12 | 28.84 | 28.85 | 28.83 | 471636 |
| 1718404200 | 28.865 | 0 | 0.02 | 28.86 | 28.87 | 28.86 | 808961 |
| 1718317800 | 28.86 | 0.05 | 0.17 | 28.84 | 28.87 | 28.84 | 414241 |
| 1718231400 | 28.81 | 0.04 | 0.14 | 28.85 | 28.86 | 28.8 | 7385678 |
| 1718145000 | 28.77 | 0.03 | 0.10 | 28.75 | 28.77 | 28.75 | 409335 |
| 1718058600 | 28.74 | 0.01 | 0.03 | 28.74 | 28.75 | 28.73 | 490721 |
| 1717799400 | 28.73 | -0.07 | -0.24 | 28.75 | 28.76 | 28.73 | 354524 |
| 1717713000 | 28.8 | 0.01 | 0.03 | 28.8 | 28.81 | 28.7901 | 555719 |
| 1717626600 | 28.79 | 0.02 | 0.07 | 28.78 | 28.8 | 28.77 | 3926154 |
| 1717540200 | 28.77 | 0.03 | 0.10 | 28.77 | 28.79 | 28.76 | 922770 |
| 1717453800 | 28.74 | -0.07 | -0.24 | 28.72 | 28.7499 | 28.71 | 416609 |
| 1717194600 | 28.81 | 0.03 | 0.10 | 28.79 | 28.82 | 28.79 | 390081 |
| 1717108200 | 28.78 | 0.04 | 0.14 | 28.77 | 28.78 | 28.76 | 667831 |
| 1717021800 | 28.74 | -0.02 | -0.07 | 28.76 | 28.76 | 28.73 | 361298 |
| 1716935400 | 28.76 | -0.01 | -0.03 | 28.79 | 28.795 | 28.755 | 80976 |
| 1716589800 | 28.77 | -0.01 | -0.03 | 28.76 | 28.78 | 28.76 | 602215 |
| 1716503400 | 28.78 | -0.01 | -0.03 | 28.8 | 28.805 | 28.76 | 403730 |
| 1716417000 | 28.79 | -0.02 | -0.07 | 28.79 | 28.8 | 28.78 | 664830 |
| 1716330600 | 28.81 | 0.02 | 0.07 | 28.8 | 28.81 | 28.8 | 537848 |
| 1716244200 | 28.79 | -0.01 | -0.03 | 28.8 | 28.8 | 28.79 | 440696 |
| 1715985000 | 28.8 | -0.01 | -0.03 | 28.81 | 28.82 | 28.79 | 694929 |
| 1715898600 | 28.81 | -0.01 | -0.03 | 28.82 | 28.83 | 28.81 | 725353 |
| 1715812200 | 28.82 | 0.05 | 0.17 | 28.83 | 28.83 | 28.81 | 1299316 |
| 1715725800 | 28.77 | 0.02 | 0.07 | 28.77 | 28.78 | 28.77 | 455926 |
| 1715639400 | 28.75 | -0.01 | -0.03 | 28.78 | 28.78 | 28.75 | 691495 |
| 1715380200 | 28.76 | -0.01 | -0.03 | 28.76 | 28.77 | 28.75 | 447816 |
| 1715293800 | 28.77 | 0.02 | 0.09 | 28.77 | 28.78 | 28.76 | 1033464 |
| 1715207400 | 28.745 | 0.01 | 0.02 | 28.74 | 28.75 | 28.74 | 461484 |
| 1715121000 | 28.74 | -0.01 | -0.03 | 28.76 | 28.76 | 28.74 | 386476 |
| 1715034600 | 28.75 | 0.01 | 0.03 | 28.74 | 28.76 | 28.74 | 865272 |
| 1714775400 | 28.74 | 0.04 | 0.14 | 28.77 | 28.77 | 28.73 | 602377 |
| 1714689000 | 28.7 | 0.05 | 0.17 | 28.68 | 28.71 | 28.67 | 686856 |
| 1714602600 | 28.65 | -0.06 | -0.21 | 28.62 | 28.67 | 28.62 | 1046658 |
| 1714516200 | 28.71 | -0.04 | -0.14 | 28.72 | 28.73 | 28.71 | 551822 |
| 1714429800 | 28.75 | 0.03 | 0.10 | 28.75 | 28.75 | 28.73 | 916575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
