State Street SPDR Portfolio Short Term Treasury ETF (NY:SPTS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	29.30	29.31	29.29	29.29	915,284	+0.01(+0.03%)
Jan 06, 2026	29.30	29.30	29.28	29.28	2,401,670	-0.01(-0.03%)
Jan 05, 2026	29.29	29.30	29.28	29.29	1,301,769	+0.02(+0.07%)
Jan 02, 2026	29.28	29.29	29.27	29.27	5,088,696	-0.01(-0.03%)
Dec 31, 2025	29.28	29.29	29.27	29.28	2,122,625	+0.00(+0.00%)
Dec 30, 2025	29.27	29.28	29.27	29.28	719,454	+0.01(+0.02%)
Dec 29, 2025	29.27	29.28	29.26	29.27	770,708	+0.02(+0.09%)
Dec 26, 2025	29.25	29.26	29.25	29.25	981,961	+0.02(+0.07%)
Dec 24, 2025	29.22	29.24	29.22	29.23	416,668	+0.01(+0.03%)
Dec 23, 2025	29.22	29.22	29.21	29.22	903,926	-0.02(-0.07%)
Dec 22, 2025	29.24	29.24	29.23	29.24	1,623,252	+0.00(+0.00%)
Dec 19, 2025	29.24	29.25	29.23	29.24	855,980	-0.01(-0.03%)
Dec 18, 2025	29.25	29.25	29.23	29.25	868,566	+0.02(+0.05%)
Dec 17, 2025	29.22	29.23	29.22	29.23	687,789	+0.01(+0.03%)
Dec 16, 2025	29.21	29.25	29.21	29.23	812,364	+0.01(+0.03%)
Dec 15, 2025	29.22	29.22	29.21	29.22	688,922	+0.02(+0.07%)
Dec 12, 2025	29.19	29.20	29.19	29.20	1,324,551	+0.01(+0.03%)
Dec 11, 2025	29.20	29.21	29.19	29.19	1,070,448	+0.00(+0.00%)
Dec 10, 2025	29.14	29.19	29.14	29.19	654,441	+0.05(+0.17%)
Dec 09, 2025	29.17	29.17	29.14	29.14	1,410,547	-0.01(-0.03%)
Dec 08, 2025	29.16	29.16	29.14	29.15	943,628	-0.02(-0.07%)
Dec 05, 2025	29.17	29.18	29.16	29.17	1,211,370	+0.00(+0.00%)
Dec 04, 2025	29.19	29.19	29.17	29.17	777,042	-0.02(-0.07%)
Dec 03, 2025	29.19	29.20	29.18	29.19	869,088	+0.01(+0.03%)
Dec 02, 2025	29.17	29.18	29.16	29.18	1,278,152	+0.02(+0.07%)
Dec 01, 2025	29.17	29.17	29.16	29.16	1,018,755	-0.03(-0.10%)
Nov 28, 2025	29.19	29.19	29.17	29.18	861,922	+0.01(+0.03%)
Nov 26, 2025	29.18	29.18	29.16	29.17	1,006,902	-0.01(-0.03%)
Nov 25, 2025	29.17	29.18	29.16	29.18	1,172,267	+0.02(+0.07%)
Nov 24, 2025	29.16	29.16	29.15	29.16	1,086,465	+0.00(+0.00%)
Nov 21, 2025	29.15	29.16	29.14	29.16	834,561	+0.04(+0.14%)
Nov 20, 2025	29.11	29.13	29.11	29.12	550,218	+0.02(+0.07%)
Nov 19, 2025	29.11	29.12	29.09	29.10	738,753	-0.01(-0.03%)
Nov 18, 2025	29.11	29.12	29.09	29.11	1,548,919	+0.03(+0.10%)
Nov 17, 2025	29.09	29.09	29.08	29.08	592,817	+0.01(+0.03%)
Nov 14, 2025	29.11	29.11	29.07	29.07	1,115,480	-0.01(-0.03%)
Nov 13, 2025	29.08	29.09	29.07	29.08	1,186,828	-0.01(-0.03%)
Nov 12, 2025	29.09	29.10	29.09	29.09	622,586	+0.00(+0.00%)
Nov 11, 2025	29.09	29.10	29.09	29.09	685,354	+0.02(+0.07%)
Nov 10, 2025	29.08	29.09	29.07	29.07	1,596,143	-0.02(-0.07%)
Nov 07, 2025	29.08	29.10	29.07	29.09	968,904	+0.01(+0.03%)
Nov 06, 2025	29.07	29.08	29.06	29.08	798,175	+0.05(+0.17%)
Nov 05, 2025	29.06	29.06	29.03	29.03	1,081,446	-0.03(-0.10%)
Nov 04, 2025	29.06	29.07	29.06	29.06	703,638	+0.01(+0.03%)