SPDR Barclays Short Term Treasury (SPTS) Historical Stock Data
28.75 ↑0.03 (0.10%)
As of April 29, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SPTS is up 0.01% a day on average. There have been 22 days where SPDR Barclays Short Term Treasury closed green and 8 days where SPTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28.75 | 28.75 | ↑$0.00 (0.00%) | 28.73 | 28.75 | 0.92M |
| 2024-04-26 | 28.73 | 28.72 | ↓$0.01 (-0.03%) | 28.72 | 28.74 | 1.11M |
| 2024-04-25 | 28.71 | 28.73 | ↑$0.02 (0.07%) | 28.71 | 28.73 | 693.25K |
| 2024-04-24 | 28.73 | 28.74 | ↑$0.01 (0.03%) | 28.73 | 28.75 | 31.77M |
| 2024-04-23 | 28.72 | 28.76 | ↑$0.04 (0.14%) | 28.72 | 28.76 | 527.40K |
| 2024-04-22 | 28.73 | 28.73 | ↑$0.00 (0.00%) | 28.72 | 28.74 | 0.93M |
| 2024-04-19 | 28.72 | 28.72 | ↑$0.00 (0.00%) | 28.71 | 28.73 | 832.51K |
| 2024-04-18 | 28.73 | 28.71 | ↓$0.02 (-0.07%) | 28.71 | 28.73 | 811.04K |
| 2024-04-17 | 28.71 | 28.73 | ↑$0.02 (0.07%) | 28.70 | 28.75 | 821.68K |
| 2024-04-16 | 28.69 | 28.70 | ↑$0.01 (0.03%) | 28.68 | 28.71 | 727.05K |
| 2024-04-15 | 28.69 | 28.72 | ↑$0.03 (0.10%) | 28.68 | 28.72 | 638.95K |
| 2024-04-12 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.73 | 28.75 | 455.46K |
| 2024-04-11 | 28.71 | 28.71 | ↑$0.00 (0.00%) | 28.69 | 28.72 | 510.31K |
| 2024-04-10 | 28.71 | 28.68 | ↓$0.03 (-0.10%) | 28.67 | 28.71 | 1.94M |
| 2024-04-09 | 28.80 | 28.80 | ↑$0.00 (0.00%) | 28.78 | 28.81 | 2.32M |
| 2024-04-08 | 28.77 | 28.77 | ↑$0.00 (0.00%) | 28.77 | 28.79 | 480.97K |
| 2024-04-05 | 28.81 | 28.78 | ↓$0.03 (-0.10%) | 28.78 | 28.82 | 695.59K |
| 2024-04-04 | 28.81 | 28.84 | ↑$0.03 (0.10%) | 28.81 | 28.84 | 474.24K |
| 2024-04-03 | 28.78 | 28.81 | ↑$0.03 (0.10%) | 28.77 | 28.81 | 1.20M |
| 2024-04-02 | 28.78 | 28.80 | ↑$0.02 (0.07%) | 28.77 | 28.80 | 853.04K |
| 2024-04-01 | 28.82 | 28.78 | ↓$0.04 (-0.14%) | 28.77 | 28.82 | 1.73M |
| 2024-03-28 | 28.94 | 28.92 | ↓$0.02 (-0.07%) | 28.92 | 28.94 | 4.59M |
| 2024-03-27 | 28.95 | 28.95 | ↑$0.00 (0.00%) | 28.94 | 28.97 | 9.26M |
| 2024-03-26 | 28.91 | 28.92 | ↑$0.01 (0.03%) | 28.91 | 28.93 | 812.15K |
| 2024-03-25 | 28.94 | 28.91 | ↓$0.03 (-0.10%) | 28.91 | 28.94 | 587.13K |
| 2024-03-22 | 28.93 | 28.94 | ↑$0.01 (0.03%) | 28.93 | 28.94 | 0.92M |
| 2024-03-21 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.90 | 28.92 | 859.91K |
| 2024-03-20 | 28.87 | 28.90 | ↑$0.03 (0.10%) | 28.86 | 28.91 | 1.21M |
| 2024-03-19 | 28.86 | 28.87 | ↑$0.01 (0.03%) | 28.85 | 28.88 | 595.45K |
| 2024-03-18 | 28.85 | 28.84 | ↓$0.01 (-0.03%) | 28.83 | 28.85 | 461.38K |
Create an account or log in to view more rows.
$SPTS about to pop IMHO
$SPTS i am trading for a better future!
$SPTS lets go <3
$SPTS I'm not afraid.
I'm long
And I'm strong..........
$SPTS it begins tomorrow
$SPTS good place to average up
$SPTS buy SHARES
$SPTS who is adding more tomorrow?
$SPTS 50% chance this will go up or down. I am a professional guys.
$SPTS another bear trap