Quantcast

SPDR Portfolio Short Term Treasury ETF Historical Stock Prices

(ETF)
SPTS 
$29.495
*  
0.005
0.02%
Get SPTS Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading SPTS now


Community Rating:
View:    SPTS After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-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.
16:00 29.495 29.50 29.4801 29.495 33,133
07/13/2018 29.49 29.51 29.49 29.49 337,812
07/12/2018 29.49 29.5 29.47 29.495 226,749
07/11/2018 29.5 29.5 29.49 29.5 77,212
07/10/2018 29.5 29.5 29.48 29.485 540,351
07/09/2018 29.5 29.51 29.48 29.51 133,571
07/06/2018 29.5 29.52 29.4911 29.51 123,326
07/05/2018 29.52 29.52 29.49 29.5 200,930
07/03/2018 29.5 29.51 29.48 29.51 141,841
07/02/2018 29.52 29.52 29.48 29.49 196,813
06/29/2018 29.56 29.56 29.54 29.56 795,417
06/28/2018 29.57 29.57 29.54 29.54 109,020
06/27/2018 29.56 29.56 29.54 29.56 70,434
06/26/2018 29.54 29.54 29.52 29.54 91,218
06/25/2018 29.52 29.54 29.52 29.54 180,902
06/22/2018 29.51 29.53 29.51 29.53 122,243
06/21/2018 29.52 29.53 29.51 29.52 71,584
06/20/2018 29.51 29.52 29.5 29.51 118,731
06/19/2018 29.51 29.53 29.51 29.52 293,497
06/18/2018 29.52 29.52 29.5 29.51 66,597
06/15/2018 29.5 29.51 29.49 29.5 67,165
06/14/2018 29.5 29.5 29.48 29.4997 109,942
06/13/2018 29.51 29.51 29.47 29.48 65,729
06/12/2018 29.49 29.5033 29.49 29.5 101,117
06/11/2018 29.51 29.51 29.48 29.51 3,862,058
06/08/2018 29.5015 29.53 29.5015 29.52 68,384
06/07/2018 29.49 29.535 29.49 29.51 696,190
06/06/2018 29.51 29.51 29.49 29.5 54,957
06/05/2018 29.5 29.52 29.49 29.5 674,980
06/04/2018 29.5 29.51 29.4913 29.5 40,265
06/01/2018 29.52 29.53 29.51 29.51 245,208
05/31/2018 29.58 29.61 29.58 29.59 53,677
05/30/2018 29.67 29.67 29.58 29.59 419,130
05/29/2018 29.57 29.66 29.57 29.64 136,881
05/25/2018 29.54 29.57 29.54 29.56 64,764
05/24/2018 29.54 29.5499 29.53 29.535 23,456
05/23/2018 29.49 29.52 29.49 29.51 58,548
05/22/2018 29.47 29.49 29.47 29.49 86,288
05/21/2018 29.47 29.49 29.47 29.48 140,980
05/18/2018 29.47 29.49 29.47 29.48 94,260
05/17/2018 29.46 29.48 29.46 29.48 61,445
05/16/2018 29.45 29.47 29.45 29.46 151,500
05/15/2018 29.48 29.48 29.45 29.46 139,669
05/14/2018 29.49 29.49 29.47 29.48 282,641
05/11/2018 29.49 29.49 29.4781 29.49 53,140
05/10/2018 29.51 29.51 29.48 29.49 79,416
05/09/2018 29.5 29.5 29.48 29.49 52,631
05/08/2018 29.5 29.5 29.48 29.49 162,712
05/07/2018 29.5 29.5 29.49 29.495 109,383
05/04/2018 29.49 29.51 29.47 29.49 325,732
05/03/2018 29.4998 29.51 29.4948 29.5 41,074
05/02/2018 29.47 29.49 29.47 29.49 131,969
05/01/2018 29.4801 29.49 29.47 29.48 308,286
04/30/2018 29.54 29.54 29.52 29.53 80,761
04/27/2018 29.52 29.53 29.51 29.53 81,984
04/26/2018 29.52 29.52 29.51 29.52 25,265
04/25/2018 29.51 29.51 29.49 29.5 286,914
04/24/2018 29.5 29.52 29.4867 29.51 335,946
04/23/2018 29.5 29.51 29.49 29.5 27,624
04/20/2018 29.53 29.53 29.51 29.52 72,086
04/19/2018 29.53 29.54 29.52 29.5351 78,096
04/18/2018 29.54 29.56 29.54 29.545 594,648
04/17/2018 29.58 29.58 29.56 29.58 292,920
04/16/2018 29.58 29.58 29.56 29.58 45,635
04/13/2018 29.6 29.6 29.56 29.585 128,065
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SPTS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio