MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPTS — State Street SPDR Portfolio Short Term Treasury ETF
NYSE ArcaState Street SPDR Portfolio Short Term Treasury ETF
$28.65
+0.01(+0.03%)
- O
- 28.63
- H
- 28.66
- L
- 28.62
- V
- 3.14M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.65
Period Return-2.15%
Period High$29.40
Period Low$28.58
Avg Daily Volume1.59M
Total Trading Days365
SPTS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.63 | $28.66 | $28.62 | $28.65 | +$0.01 | +0.03% | 3,137,082 | $28.65 | $28.62 $28.66 |
| Oct 6, 2026 | $28.64 | $28.65 | $28.63 | $28.64 | +$0.02 | +0.07% | 1,586,454 | $28.64 | $28.63 $28.65 |
| Oct 5, 2026 | $28.62 | $28.63 | $28.60 | $28.62 | +$0.00 | +0.00% | 1,660,402 | $28.61 | $28.60 $28.63 |
| Oct 2, 2026 | $28.65 | $28.66 | $28.60 | $28.62 | +$0.00 | +0.00% | 4,256,022 | $28.62 | $28.60 $28.66 |
| Oct 1, 2026 | $28.58 | $28.65 | $28.58 | $28.62 | $-0.05 | -0.17% | 3,159,997 | $28.63 | $28.58 $28.65 |
| Sep 30, 2026 | $28.70 | $28.70 | $28.66 | $28.67 | +$0.00 | +0.00% | 1,953,952 | $28.68 | $28.66 $28.70 |
| Sep 29, 2026 | $28.64 | $28.67 | $28.63 | $28.67 | +$0.03 | +0.10% | 10,762,819 | $28.65 | $28.63 $28.67 |
| Sep 28, 2026 | $28.65 | $28.66 | $28.63 | $28.64 | $-0.04 | -0.14% | 2,858,799 | $28.65 | $28.63 $28.66 |
| Sep 25, 2026 | $28.66 | $28.68 | $28.65 | $28.68 | +$0.05 | +0.17% | 2,816,360 | $28.66 | $28.65 $28.68 |
| Sep 24, 2026 | $28.67 | $28.67 | $28.63 | $28.63 | $-0.02 | -0.07% | 1,368,306 | $28.64 | $28.63 $28.67 |
| Sep 23, 2026 | $28.69 | $28.70 | $28.61 | $28.65 | $-0.06 | -0.21% | 8,971,892 | $28.64 | $28.61 $28.70 |
| Sep 22, 2026 | $28.71 | $28.72 | $28.69 | $28.71 | +$0.00 | +0.00% | 1,635,223 | $28.70 | $28.69 $28.72 |
| Sep 21, 2026 | $28.71 | $28.71 | $28.70 | $28.71 | +$0.02 | +0.07% | 2,586,298 | $28.71 | $28.70 $28.71 |
| Sep 18, 2026 | $28.71 | $28.71 | $28.69 | $28.69 | $-0.04 | -0.14% | 1,592,495 | $28.70 | $28.69 $28.71 |
| Sep 17, 2026 | $28.72 | $28.73 | $28.71 | $28.73 | +$0.04 | +0.14% | 1,784,080 | $28.72 | $28.71 $28.73 |
| Sep 16, 2026 | $28.73 | $28.76 | $28.69 | $28.69 | $-0.03 | -0.10% | 3,020,404 | $28.74 | $28.69 $28.76 |
| Sep 15, 2026 | $28.72 | $28.73 | $28.72 | $28.72 | $-0.01 | -0.03% | 977,174 | $28.72 | $28.72 $28.73 |
| Sep 14, 2026 | $28.73 | $28.75 | $28.71 | $28.73 | +$0.01 | +0.03% | 1,104,338 | $28.73 | $28.71 $28.75 |
| Sep 11, 2026 | $28.75 | $28.76 | $28.72 | $28.72 | $-0.04 | -0.14% | 1,898,258 | $28.73 | $28.72 $28.76 |
| Sep 10, 2026 | $28.79 | $28.79 | $28.75 | $28.76 | $-0.06 | -0.21% | 6,757,480 | $28.77 | $28.75 $28.79 |
| Sep 9, 2026 | $28.83 | $28.84 | $28.82 | $28.82 | $-0.01 | -0.03% | 910,941 | $28.83 | $28.82 $28.84 |
| Sep 8, 2026 | $28.84 | $28.85 | $28.83 | $28.83 | $-0.02 | -0.07% | 693,328 | $28.84 | $28.83 $28.85 |
| Sep 4, 2026 | $28.84 | $28.85 | $28.83 | $28.85 | +$0.01 | +0.03% | 1,484,904 | $28.84 | $28.83 $28.85 |
| Sep 3, 2026 | $28.86 | $28.86 | $28.84 | $28.84 | +$0.02 | +0.07% | 975,347 | $28.85 | $28.84 $28.86 |
| Sep 2, 2026 | $28.82 | $28.83 | $28.81 | $28.82 | +$0.01 | +0.03% | 1,770,360 | $28.82 | $28.81 $28.83 |
| Sep 1, 2026 | $28.82 | $28.83 | $28.80 | $28.81 | $-0.12 | -0.41% | 1,344,498 | $28.82 | $28.80 $28.83 |
| Aug 31, 2026 | $28.94 | $28.94 | $28.92 | $28.93 | +$0.00 | +0.00% | 1,875,005 | $28.92 | $28.92 $28.94 |
| Aug 28, 2026 | $28.98 | $28.99 | $28.92 | $28.93 | $-0.04 | -0.14% | 3,185,640 | $28.93 | $28.92 $28.99 |
| Aug 27, 2026 | $28.98 | $28.99 | $28.97 | $28.97 | $-0.01 | -0.03% | 2,294,756 | $28.97 | $28.97 $28.99 |
| Aug 26, 2026 | $28.98 | $28.98 | $28.97 | $28.98 | $-0.02 | -0.07% | 29,278,121 | $28.98 | $28.97 $28.98 |