Quantcast

SPDR Portfolio Short Term Treasury ETF Historical Stock Prices

(ETF)
SPTS 
$29.44
*  
0.025
0.08%
Get SPTS Alerts
*Delayed - data as of Nov. 16, 2018 9:37 ET  -  Find a broker to begin trading SPTS now


Community Rating:
View:    SPTS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:37 29.43 29.44 29.43 29.44 5,071
11/15/2018 29.43 29.43 29.4 29.415 89,211
11/14/2018 29.39 29.42 29.38 29.4 639,838
11/13/2018 29.39 29.4 29.37 29.4 70,077
11/12/2018 29.37 29.4 29.37 29.39 94,103
11/09/2018 29.35 29.37 29.34 29.36 90,638
11/08/2018 29.35 29.36 29.33 29.35 421,234
11/07/2018 29.34 29.35 29.3301 29.34 96,866
11/06/2018 29.35 29.36 29.34 29.34 121,806
11/05/2018 29.35 29.37 29.34 29.35 1,115,782
11/02/2018 29.37 29.37 29.35 29.36 885,289
11/01/2018 29.37 29.4 29.37 29.385 369,407
10/31/2018 29.43 29.43 29.42 29.43 308,223
10/30/2018 29.45 29.45 29.43 29.44 121,709
10/29/2018 29.45 29.46 29.43 29.45 356,603
10/26/2018 29.44 29.47 29.44 29.45 1,627,524
10/25/2018 29.44 29.44 29.42 29.44 1,183,821
10/24/2018 29.41 29.45 29.41 29.45 364,551
10/23/2018 29.42 29.42 29.4 29.41 85,328
10/22/2018 29.39 29.4 29.38 29.39 367,621
10/19/2018 29.38 29.39 29.37 29.37 110,022
10/18/2018 29.37 29.41 29.37 29.395 100,421
10/17/2018 29.4 29.4 29.38 29.39 128,329
10/16/2018 29.39 29.4 29.38 29.4 149,008
10/15/2018 29.38 29.4 29.38 29.4 207,051
10/12/2018 29.38 29.41 29.38 29.38 845,494
10/11/2018 29.38 29.4 29.38 29.4 818,385
10/10/2018 29.35 29.38 29.35 29.38 103,984
10/09/2018 29.36 29.37 29.36 29.36 63,519
10/08/2018 29.37 29.37 29.36 29.37 71,826
10/05/2018 29.36 29.36 29.33 29.355 2,136,540
10/04/2018 29.35 29.37 29.35 29.37 125,512
10/03/2018 29.37 29.39 29.36 29.36 97,461
10/02/2018 29.38 29.4 29.38 29.4 67,084
10/01/2018 29.4 29.4 29.38 29.4 78,187
09/28/2018 29.43 29.45 29.43 29.445 256,747
09/27/2018 29.42 29.44 29.42 29.44 87,434
09/26/2018 29.42 29.44 29.42 29.44 102,224
09/25/2018 29.43 29.43 29.42 29.42 84,288
09/24/2018 29.41 29.44 29.41 29.43 137,662
09/21/2018 29.4 29.43 29.4 29.43 540,308
09/20/2018 29.42 29.43 29.41 29.425 79,914
09/19/2018 29.43 29.43 29.41 29.43 141,154
09/18/2018 29.42 29.44 29.41 29.415 161,938
09/17/2018 29.43 29.43 29.42 29.43 43,240
09/14/2018 29.44 29.44 29.42 29.43 43,932
09/13/2018 29.46 29.46 29.43 29.44 102,188
09/12/2018 29.43 29.45 29.43 29.45 171,307
09/11/2018 29.45 29.45 29.43 29.44 73,587
09/10/2018 29.45 29.46 29.45 29.46 100,082
09/07/2018 29.45 29.46 29.44 29.46 51,119
09/06/2018 29.49 29.5009 29.47 29.49 115,755
09/05/2018 29.46 29.48 29.46 29.48 117,077
09/04/2018 29.48 29.48 29.46 29.46 115,604
08/31/2018 29.53 29.55 29.52 29.52 144,312
08/30/2018 29.51 29.53 29.51 29.53 52,470
08/29/2018 29.51 29.51 29.491 29.51 102,816
08/28/2018 29.5 29.52 29.5 29.51 223,569
08/27/2018 29.53 29.53 29.51 29.52 96,693
08/24/2018 29.52 29.53 29.51 29.53 81,284
08/23/2018 29.52 29.54 29.52 29.54 72,669
08/22/2018 29.53 29.53 29.52 29.53 154,101
08/21/2018 29.51 29.53 29.51 29.53 164,206
08/20/2018 29.51 29.53 29.51 29.53 76,604
08/17/2018 29.5 29.52 29.5 29.51 164,184
08/16/2018 29.5 29.51 29.5 29.51 55,657
08/15/2018 29.48 29.5166 29.48 29.51 63,293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio