NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR Portfolio Short Term Treasury ETF (SPTS)
28.85
+0.04
(+0.14%)
At close: October 30 at 4:00:00 PM EDT
28.84
-0.01
(-0.03%)
After hours: October 30 at 4:03:21 PM EDT
Trade SPTS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
28.78
28.81
28.78
28.81
28.81
1,204,300
Oct 28, 2026
28.76
28.78
28.73
28.77
28.77
1,202,400
Oct 27, 2026
28.76
28.77
28.75
28.75
28.75
1,597,300
Oct 26, 2026
28.76
28.78
28.76
28.76
28.76
2,127,400
Oct 23, 2026
28.79
28.79
28.76
28.78
28.78
3,035,100
Oct 22, 2026
28.74
28.80
28.73
28.78
28.78
1,595,300
Oct 21, 2026
28.72
28.72
28.68
28.70
28.70
1,319,200
Oct 20, 2026
28.71
28.73
28.69
28.70
28.70
1,225,200
Oct 19, 2026
28.72
28.72
28.70
28.71
28.71
2,183,500
Oct 16, 2026
28.70
28.73
28.69
28.72
28.72
1,084,800
Oct 15, 2026
28.72
28.73
28.69
28.70
28.70
2,328,400
Oct 14, 2026
28.61
28.67
28.60
28.66
28.66
1,488,200
Oct 13, 2026
28.67
28.67
28.65
28.66
28.66
1,284,200
Oct 12, 2026
28.66
28.66
28.65
28.65
28.65
949,200
Oct 9, 2026
28.66
28.67
28.65
28.67
28.67
1,223,600
Oct 8, 2026
28.65
28.68
28.63
28.67
28.67
1,622,500
Oct 7, 2026
28.63
28.66
28.62
28.65
28.65
3,137,100
Oct 6, 2026
28.64
28.65
28.63
28.64
28.64
1,586,500
Oct 5, 2026
28.62
28.63
28.60
28.62
28.62
1,660,400
Oct 2, 2026
28.65
28.66
28.60
28.62
28.62
4,255,800
Oct 1, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
28.58
28.65
28.58
28.62
28.62
3,160,000
Sep 30, 2026
28.70
28.70
28.66
28.67
28.58
1,953,900
Sep 29, 2026
28.64
28.67
28.63
28.67
28.58
10,762,800
Sep 28, 2026
28.65
28.66
28.63
28.64
28.55
2,857,500
Sep 25, 2026
28.66
28.68
28.65
28.68
28.58
2,816,400
Sep 24, 2026
28.67
28.67
28.63
28.63
28.54
1,368,300
Sep 23, 2026
28.69
28.70
28.61
28.65
28.56
8,971,700
Sep 22, 2026
28.71
28.72
28.69
28.71
28.61
1,635,200
Sep 21, 2026
28.71
28.71
28.70
28.71
28.61
2,586,300
Sep 18, 2026
28.71
28.71
28.69
28.69
28.59
1,592,500
Sep 17, 2026
28.72
28.73
28.71
28.73
28.63
1,784,100
Sep 16, 2026
28.73
28.76
28.69
28.69
28.59
3,018,100
Sep 15, 2026
28.72
28.73
28.72
28.72
28.62
977,100
Sep 14, 2026
28.73
28.75
28.71
28.73
28.63
1,104,300
Sep 11, 2026
28.75
28.76
28.72
28.72
28.62
1,898,300
Sep 10, 2026
28.79
28.79
28.75
28.76
28.66
6,757,500
Sep 9, 2026
28.83
28.84
28.82
28.82
28.72
910,900
Sep 8, 2026
28.84
28.85
28.83
28.83
28.73
693,300
Sep 4, 2026
28.84
28.85
28.83
28.85
28.75
1,484,200
Sep 3, 2026
28.86
28.86
28.84
28.84
28.74
975,300
Sep 2, 2026
28.82
28.83
28.81
28.82
28.72
1,770,400
Sep 1, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
28.82
28.83
28.80
28.81
28.71
1,344,500
Aug 31, 2026
28.94
28.94
28.92
28.93
28.74
1,875,000
Aug 28, 2026
28.98
28.99
28.92
28.93
28.74
3,185,600
Aug 27, 2026
28.98
28.99
28.97
28.97
28.78
2,294,800
Aug 26, 2026
28.98
28.98
28.97
28.98
28.79
29,278,100
Aug 25, 2026
28.97
29.00
28.97
29.00
28.81
9,356,400
Aug 24, 2026
28.95
28.97
28.95
28.97
28.78
797,900
Aug 21, 2026
28.97
28.98
28.95
28.96
28.77
767,000
Aug 20, 2026
28.97
28.97
28.96
28.96
28.77
1,925,700
Aug 19, 2026
28.97
28.98
28.96
28.97
28.78
1,339,700
Aug 18, 2026
28.96
28.97
28.95
28.96
28.77
1,439,100
Aug 17, 2026
28.97
28.98
28.96
28.97
28.78
2,107,200
Aug 14, 2026
28.99
28.99
28.96
28.97
28.78
770,400
Aug 13, 2026
28.97
28.98
28.96
28.97
28.78
672,100
Aug 12, 2026
28.94
28.95
28.93
28.93
28.74
605,200
Aug 11, 2026
28.92
28.93
28.91
28.92
28.73
722,500
Aug 10, 2026
28.92
28.92
28.90
28.90
28.71
652,100
Aug 7, 2026
28.93
28.94
28.92
28.92
28.73
2,539,000
Aug 6, 2026
28.91
28.91
28.89
28.90
28.71
688,100
Aug 5, 2026
28.91
28.93
28.90
28.93
28.74
1,570,300
Aug 4, 2026
28.90
28.92
28.90
28.90
28.71
1,652,800
Aug 3, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
28.88
28.88
28.87
28.88
28.69
1,792,500
Jul 31, 2026
28.95
28.96
28.94
28.95
28.67
722,200
Jul 30, 2026
28.97
28.98
28.96
28.97
28.69
518,800
Jul 29, 2026
28.92
28.98
28.91
28.97
28.69
854,800
Jul 28, 2026
28.92
28.95
28.92
28.95
28.67
570,100
Jul 27, 2026
28.92
28.93
28.91
28.92
28.64
447,900
Jul 24, 2026
28.91
28.92
28.90
28.91
28.63
1,125,700
Jul 23, 2026
28.89
28.89
28.88
28.88
28.60
630,500
Jul 22, 2026
28.93
28.93
28.90
28.90
28.62
1,402,700
Jul 21, 2026
28.93
28.94
28.92
28.92
28.64
580,700
Jul 20, 2026
28.95
28.96
28.93
28.95
28.67
1,232,700
Jul 17, 2026
28.98
28.99
28.96
28.97
28.69
551,400
Jul 16, 2026
28.96
28.96
28.95
28.96
28.68
1,194,100
Jul 15, 2026
28.96
28.98
28.95
28.97
28.69
2,673,300
Jul 14, 2026
28.93
28.95
28.92
28.93
28.65
1,121,600
Jul 13, 2026
28.91
28.92
28.89
28.89
28.61
686,700
Jul 10, 2026
28.94
28.94
28.92
28.92
28.64
1,570,600
Jul 9, 2026
28.93
28.94
28.92
28.93
28.65
565,500
Jul 8, 2026
28.91
28.92
28.89
28.91
28.63
654,500
Jul 7, 2026
28.94
28.95
28.91
28.91
28.63
725,900
Jul 6, 2026
28.95
28.95
28.94
28.95
28.67
1,803,300
Jul 2, 2026
28.93
28.95
28.93
28.95
28.67
1,116,500
Jul 1, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
28.91
28.93
28.90
28.90
28.62
5,049,700
Jun 30, 2026
29.02
29.02
29.00
29.01
28.64
1,856,300
Jun 29, 2026
29.02
29.03
29.01
29.03
28.66
2,972,400
Jun 26, 2026
29.02
29.04
29.02
29.03
28.66
958,100
Jun 25, 2026
29.01
29.02
29.00
29.00
28.63
1,633,600
Jun 24, 2026
28.98
29.00
28.97
28.99
28.62
1,232,500
Jun 23, 2026
28.96
28.97
28.95
28.96
28.59
2,053,500
Jun 22, 2026
28.94
28.95
28.93
28.94
28.57
1,374,800
Jun 18, 2026
28.96
28.98
28.96
28.97
28.60
1,777,700
Jun 17, 2026
29.00
29.01
28.93
28.93
28.56
1,075,300
Jun 16, 2026
29.00
29.02
29.00
29.01
28.64
1,166,200
Jun 15, 2026
29.01
29.02
29.00
29.01
28.64
5,136,300
Jun 12, 2026
28.99
29.00
28.97
28.98
28.61
894,800
Jun 11, 2026
28.94
29.00
28.94
28.99
28.62
1,319,000
Jun 10, 2026
28.96
28.96
28.94
28.95
28.58
1,228,200
Jun 9, 2026
28.94
28.96
28.93
28.94
28.57
1,016,700
Jun 8, 2026
28.94
28.95
28.92
28.92
28.55
854,300
Jun 5, 2026
28.94
28.94
28.91
28.93
28.56
851,600
Jun 4, 2026
28.98
28.99
28.97
28.97
28.60
597,700
Jun 3, 2026
28.96
28.96
28.94
28.95
28.58
1,225,100
Jun 2, 2026
28.97
28.98
28.96
28.97
28.60
1,012,200
Jun 1, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
28.95
28.97
28.94
28.97
28.60
1,169,100
May 29, 2026
29.08
29.09
29.07
29.07
28.61
1,135,800
May 28, 2026
29.05
29.07
29.04
29.06
28.60
2,470,900
May 27, 2026
29.05
29.06
29.04
29.04
28.58
3,373,800
May 26, 2026
29.03
29.04
29.02
29.04
28.58
734,300
May 22, 2026
29.03
29.03
28.99
29.00
28.54
4,601,200
May 21, 2026
29.00
29.02
28.99
29.01
28.55
1,268,500
May 20, 2026
28.98
29.04
28.98
29.02
28.56
1,649,700
May 19, 2026
28.98
28.99
28.96
28.98
28.52
1,527,800
May 18, 2026
29.00
29.02
28.99
29.00
28.54
1,261,700
May 15, 2026
29.00
29.01
28.99
29.00
28.54
632,100
May 14, 2026
29.04
29.05
29.02
29.02
28.56
657,000
May 13, 2026
29.02
29.04
29.02
29.04
28.58
1,579,900
May 12, 2026
29.03
29.04
29.02
29.02
28.56
601,900
May 11, 2026
29.06
29.07
29.04
29.04
28.58
585,600
May 8, 2026
29.07
29.09
29.07
29.07
28.61
652,200
May 7, 2026
29.09
29.10
29.04
29.05
28.59
1,249,000
May 6, 2026
29.07
29.08
29.06
29.07
28.61
1,131,100
May 5, 2026
29.03
29.04
29.03
29.04
28.58
849,500
May 4, 2026
29.04
29.04
29.00
29.03
28.57
2,221,600
May 1, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
29.05
29.08
29.05
29.05
28.59
3,297,500
Apr 30, 2026
29.13
29.15
29.13
29.13
28.58
586,800
Apr 29, 2026
29.14
29.14
29.10
29.11
28.56
753,600
Apr 28, 2026
29.15
29.16
29.15
29.15
28.60
899,100
Apr 27, 2026
29.18
29.18
29.16
29.16
28.61
6,070,400
Apr 24, 2026
29.15
29.18
29.15
29.17
28.62
1,281,000
Apr 23, 2026
29.16
29.16
29.13
29.15
28.60
651,700
Apr 22, 2026
29.16
29.17
29.15
29.16
28.61
706,300
Apr 21, 2026
29.16
29.17
29.15
29.15
28.60
869,700
Apr 20, 2026
29.19
29.19
29.18
29.18
28.63
1,753,600
Apr 17, 2026
29.18
29.21
29.18
29.20
28.65
1,082,100
Apr 16, 2026
29.16
29.16
29.14
29.15
28.60
1,039,600
Apr 15, 2026
29.16
29.16
29.14
29.14
28.59
1,049,600
Apr 14, 2026
29.14
29.16
29.13
29.15
28.60
2,761,100
Apr 13, 2026
29.13
29.14
29.11
29.13
28.58
1,613,200
Apr 10, 2026
29.13
29.13
29.11
29.11
28.56
989,300
Apr 9, 2026
29.12
29.14
29.11
29.12
28.57
1,257,300
Apr 8, 2026
29.14
29.15
29.11
29.11
28.56
1,196,600
Apr 7, 2026
29.08
29.11
29.06
29.09
28.54
2,200,400
Apr 6, 2026
29.08
29.08
29.06
29.08
28.53
981,100
Apr 2, 2026
29.09
29.11
29.08
29.10
28.55
2,191,900
Apr 1, 2026
0.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
29.09
29.10
29.07
29.09
28.54
11,741,100
Mar 31, 2026
29.18
29.19
29.16
29.18
28.54
1,975,500
Mar 30, 2026
29.14
29.16
29.13
29.16
28.52
1,412,000
Mar 27, 2026
29.06
29.11
29.06
29.10
28.46
2,511,200
Mar 26, 2026
29.09
29.10
29.05
29.06
28.42
2,690,700
Mar 25, 2026
29.12
29.13
29.10
29.11
28.47
5,860,100
Mar 24, 2026
29.09
29.11
29.06
29.09
28.45
1,455,400
Mar 23, 2026
29.10
29.15
29.09
29.13
28.49
1,141,400
Mar 20, 2026
29.10
29.11
29.07
29.10
28.46
1,941,500
Mar 19, 2026
29.11
29.16
29.10
29.15
28.51
1,926,600
Mar 18, 2026
29.18
29.19
29.15
29.15
28.51
1,031,600
Mar 17, 2026
29.21
29.21
29.20
29.21
28.57
747,300
Mar 16, 2026
29.19
29.20
29.18
29.19
28.55
1,541,000
Mar 13, 2026
29.18
29.19
29.16
29.17
28.53
1,503,000
Mar 12, 2026
29.18
29.19
29.14
29.16
28.52
1,125,700
Mar 11, 2026
29.22
29.22
29.19
29.20
28.56
1,230,900
Mar 10, 2026
29.25
29.25
29.22
29.22
28.58
1,799,300
Mar 9, 2026
29.22
29.24
29.20
29.23
28.59
936,600
Mar 6, 2026
29.21
29.25
29.20
29.23
28.59
1,187,000
Mar 5, 2026
29.21
29.22
29.20
29.22
28.58
1,335,000
Mar 4, 2026
29.25
29.25
29.23
29.23
28.59
899,000
Mar 3, 2026
29.22
29.26
29.22
29.25
28.61
1,504,500
Mar 2, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
29.28
29.28
29.25
29.26
28.62
1,967,600
Feb 27, 2026
29.38
29.40
29.37
29.39
28.66
1,464,700
Feb 26, 2026
29.33
29.35
29.33
29.35
28.62
800,200
Feb 25, 2026
29.34
29.34
29.33
29.33
28.60
1,008,100
Feb 24, 2026
29.34
29.35
29.33
29.33
28.60
2,523,300
Feb 23, 2026
29.32
29.35
29.32
29.35
28.62
734,200
Feb 20, 2026
29.33
29.33
29.31
29.32
28.59
711,500
Feb 19, 2026
29.32
29.33
29.31
29.32
28.59
659,400
Feb 18, 2026
29.32
29.33
29.31
29.31
28.58
805,200
Feb 17, 2026
29.34
29.34
29.32
29.32
28.59
1,117,600
Feb 13, 2026
29.34
29.35
29.33
29.35
28.62
631,400
Feb 12, 2026
29.27
29.32
29.27
29.31
28.58
1,197,800
Feb 11, 2026
29.27
29.29
29.26
29.27
28.55
1,039,400
Feb 10, 2026
29.30
29.31
29.29
29.30
28.57
610,500
Feb 9, 2026
29.27
29.28
29.27
29.28
28.55
485,500
Feb 6, 2026
29.27
29.28
29.26
29.27
28.55
551,600
Feb 5, 2026
29.26
29.28
29.24
29.28
28.55
1,060,400
Feb 4, 2026
29.21
29.23
29.21
29.23
28.51
1,039,200
Feb 3, 2026
29.20
29.22
29.20
29.21
28.49
1,210,900
Feb 2, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
29.23
29.23
29.21
29.21
28.49
1,444,500
Jan 30, 2026
29.32
29.34
29.31
29.33
28.50
1,415,800
Jan 29, 2026
29.30
29.32
29.30
29.31
28.48
5,812,700
Jan 28, 2026
29.30
29.30
29.28
29.29
28.47
17,412,900
Jan 27, 2026
29.28
29.30
29.28
29.29
28.47
1,029,800
Jan 26, 2026
29.29
29.29
29.28
29.28
28.46
2,378,300
Jan 23, 2026
29.27
29.28
29.26
29.28
28.46
1,734,300
Jan 22, 2026
29.27
29.27
29.26
29.27
28.45
874,900
Jan 21, 2026
29.27
29.28
29.26
29.27
28.45
625,500
Jan 20, 2026
29.27
29.27
29.26
29.27
28.45
1,443,500
Jan 16, 2026
29.28
29.28
29.25
29.27
28.45
955,900
Jan 15, 2026
29.28
29.28
29.26
29.26
28.44
4,356,000
Jan 14, 2026
29.29
29.30
29.28
29.28
28.46
790,000
Jan 13, 2026
29.28
29.28
29.27
29.27
28.45
787,000
Jan 12, 2026
29.27
29.27
29.26
29.27
28.45
1,808,700
Jan 9, 2026
29.29
29.29
29.26
29.27
28.45
1,451,900
Jan 8, 2026
29.28
29.29
29.28
29.28
28.46
757,000
Jan 7, 2026
29.30
29.31
29.29
29.29
28.47
915,300
Jan 6, 2026
29.30
29.30
29.28
29.28
28.46
2,401,700
Jan 5, 2026
29.29
29.30
29.28
29.29
28.47
1,301,800
Jan 2, 2026
29.28
29.29
29.27
29.27
28.45
5,088,700
Dec 31, 2025
29.28
29.29
29.27
29.28
28.46
2,122,600
Dec 30, 2025
29.27
29.28
29.27
29.28
28.46
719,400
Dec 29, 2025
29.27
29.28
29.26
29.28
28.46
770,700
Dec 26, 2025
29.25
29.26
29.25
29.25
28.43
982,000
Dec 24, 2025
29.22
29.24
29.22
29.23
28.41
416,700
Dec 23, 2025
29.22
29.22
29.21
29.22
28.40
906,100
Dec 22, 2025
29.24
29.24
29.23
29.24
28.42
1,623,300
Dec 19, 2025
29.24
29.25
29.23
29.24
28.42
856,000
Dec 18, 2025
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
29.25
29.25
29.23
29.25
28.43
868,600
Dec 17, 2025
29.31
29.33
29.31
29.33
28.41
685,600
Dec 16, 2025
29.30
29.34
29.30
29.32
28.40
809,700
Dec 15, 2025
29.31
29.31
29.30
29.31
28.39
686,700
Dec 12, 2025
29.28
29.29
29.28
29.29
28.37
1,320,300
Dec 11, 2025
29.29
29.30
29.28
29.28
28.36
1,067,000
Dec 10, 2025
29.23
29.28
29.23
29.28
28.36
652,300
Dec 9, 2025
29.26
29.26
29.23
29.23
28.31
1,406,000
Dec 8, 2025
29.25
29.25
29.23
29.24
28.32
940,600
Dec 5, 2025
29.26
29.27
29.25
29.26
28.34
1,207,400
Dec 4, 2025
29.28
29.28
29.26
29.26
28.34
774,500
Dec 3, 2025
29.28
29.29
29.27
29.28
28.36
879,600
Dec 2, 2025
29.26
29.27
29.25
29.27
28.35
1,274,000
Dec 1, 2025
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
29.26
29.26
29.25
29.25
28.33
1,015,500
Nov 28, 2025
29.38
29.38
29.36
29.37
28.36
856,400
Nov 26, 2025
29.37
29.37
29.35
29.36
28.35
1,000,500
Nov 25, 2025
29.36
29.37
29.35
29.37
28.36
1,164,800
Nov 24, 2025
29.35
29.35
29.34
29.35
28.34
1,079,600
Nov 21, 2025
29.34
29.35
29.33
29.35
28.34
829,300
Nov 20, 2025
29.30
29.32
29.30
29.31
28.30
546,700
Nov 19, 2025
29.30
29.31
29.28
29.29
28.28
734,100
Nov 18, 2025
29.30
29.31
29.28
29.30
28.29
1,539,100
Nov 17, 2025
29.28
29.28
29.27
29.27
28.26
589,000
Nov 14, 2025
29.30
29.30
29.26
29.26
28.26
1,108,400
Nov 13, 2025
29.27
29.28
29.26
29.27
28.26
1,179,300
Nov 12, 2025
29.28
29.29
29.28
29.28
28.27
618,600
Nov 11, 2025
29.28
29.29
29.28
29.28
28.27
684,200
Nov 10, 2025
29.27
29.28
29.26
29.26
28.26
1,586,000
Nov 7, 2025
29.27
29.29
29.26
29.28
28.27
962,700
Nov 6, 2025
29.26
29.27
29.25
29.27
28.26
793,100
Nov 5, 2025
29.25
29.25
29.22
29.22
28.22
1,074,600
Nov 4, 2025
29.25
29.26
29.25
29.25
28.25
699,200
Nov 3, 2025
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
29.24
29.24
29.23
29.24
28.24
1,254,600
Oct 31, 2025
29.32
29.34
29.32
29.33
28.23
879,000
